Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.36
+0.80 (9.35%)
At close: Oct 18, 2024, 4:00 PM
9.38
+0.02 (0.21%)
After-hours: Oct 18, 2024, 7:54 PM EDT
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 8.74 | 9.64 | 8.62 | 9.36 | 9.36 | 9.35% | 7,680,457 |
| Oct 17, 2024 | 9.09 | 9.11 | 8.48 | 8.56 | 8.56 | -4.89% | 5,103,259 |
| Oct 16, 2024 | 9.33 | 9.38 | 8.70 | 9.00 | 9.00 | 3.93% | 5,832,398 |
| Oct 15, 2024 | 8.71 | 9.18 | 8.52 | 8.66 | 8.66 | -2.91% | 2,898,844 |
| Oct 14, 2024 | 8.62 | 8.97 | 8.11 | 8.92 | 8.92 | 2.76% | 4,848,146 |
| Oct 11, 2024 | 9.16 | 9.45 | 8.51 | 8.68 | 8.68 | -7.66% | 6,212,687 |
| Oct 10, 2024 | 10.00 | 10.10 | 9.12 | 9.40 | 9.40 | -6.93% | 4,796,373 |
| Oct 9, 2024 | 9.45 | 10.37 | 8.79 | 10.10 | 10.10 | 4.55% | 5,939,639 |
| Oct 8, 2024 | 10.07 | 10.59 | 9.25 | 9.66 | 9.66 | -1.43% | 5,806,196 |
| Oct 7, 2024 | 9.12 | 10.76 | 9.11 | 9.80 | 9.80 | 11.74% | 13,836,552 |
| Oct 4, 2024 | 7.82 | 9.18 | 7.60 | 8.77 | 8.77 | 11.01% | 5,128,894 |
| Oct 3, 2024 | 7.94 | 8.07 | 7.72 | 7.90 | 7.90 | -0.13% | 1,457,747 |
| Oct 2, 2024 | 7.87 | 8.10 | 7.46 | 7.91 | 7.91 | -1.00% | 2,036,485 |
| Oct 1, 2024 | 8.16 | 8.51 | 7.66 | 7.99 | 7.99 | 0.50% | 3,627,350 |
| Sep 30, 2024 | 8.33 | 8.49 | 7.80 | 7.95 | 7.95 | -7.34% | 3,428,363 |
| Sep 27, 2024 | 7.79 | 9.32 | 7.76 | 8.58 | 8.58 | 11.57% | 9,348,801 |
| Sep 26, 2024 | 7.83 | 8.09 | 7.56 | 7.69 | 7.69 | 0.65% | 2,496,804 |
| Sep 25, 2024 | 8.05 | 8.39 | 7.43 | 7.64 | 7.64 | -5.45% | 3,467,535 |
| Sep 24, 2024 | 7.94 | 8.50 | 7.65 | 8.08 | 8.08 | 1.64% | 4,049,994 |
| Sep 23, 2024 | 7.48 | 7.97 | 7.15 | 7.95 | 7.95 | 6.28% | 2,656,345 |
| Sep 20, 2024 | 7.78 | 8.23 | 7.23 | 7.48 | 7.48 | -4.71% | 2,775,990 |
| Sep 19, 2024 | 7.90 | 8.29 | 7.63 | 7.85 | 7.85 | 4.95% | 4,395,935 |
| Sep 18, 2024 | 7.28 | 7.70 | 6.90 | 7.48 | 7.48 | 3.46% | 3,564,018 |
| Sep 17, 2024 | 8.01 | 8.46 | 7.15 | 7.23 | 7.23 | -8.37% | 5,835,189 |
| Sep 16, 2024 | 8.70 | 8.72 | 7.60 | 7.89 | 7.89 | -9.00% | 4,905,757 |
| Sep 13, 2024 | 7.34 | 8.93 | 7.13 | 8.67 | 8.67 | 18.12% | 8,684,021 |
| Sep 12, 2024 | 6.90 | 7.99 | 6.85 | 7.34 | 7.34 | 5.92% | 8,282,807 |
| Sep 11, 2024 | 6.68 | 7.12 | 6.35 | 6.93 | 6.93 | 3.12% | 3,721,317 |
| Sep 10, 2024 | 7.15 | 7.42 | 6.65 | 6.72 | 6.72 | -6.93% | 3,212,687 |
| Sep 9, 2024 | 7.22 | 7.77 | 7.18 | 7.22 | 7.22 | - | 2,246,805 |
| Sep 6, 2024 | 7.29 | 7.71 | 6.85 | 7.22 | 7.22 | -4.12% | 2,700,789 |
| Sep 5, 2024 | 7.80 | 8.18 | 7.44 | 7.53 | 7.53 | -7.61% | 3,048,202 |
| Sep 4, 2024 | 7.03 | 8.98 | 7.00 | 8.15 | 8.15 | 13.35% | 9,215,398 |
| Sep 3, 2024 | 8.21 | 8.32 | 7.10 | 7.19 | 7.19 | -15.36% | 3,650,847 |
| Aug 30, 2024 | 8.98 | 9.20 | 8.12 | 8.50 | 8.50 | -5.40% | 3,655,140 |
| Aug 29, 2024 | 9.09 | 9.45 | 8.80 | 8.98 | 8.98 | -3.96% | 2,379,500 |
| Aug 28, 2024 | 9.50 | 10.27 | 9.25 | 9.35 | 9.35 | -1.27% | 4,843,287 |
| Aug 27, 2024 | 9.40 | 9.69 | 9.25 | 9.47 | 9.47 | -1.15% | 2,513,022 |
| Aug 26, 2024 | 10.15 | 10.34 | 8.92 | 9.58 | 9.58 | -5.99% | 5,159,758 |
| Aug 23, 2024 | 10.14 | 10.42 | 9.70 | 10.19 | 10.19 | 0.94% | 4,747,518 |
| Aug 22, 2024 | 10.72 | 10.90 | 9.80 | 10.10 | 10.10 | -5.74% | 5,518,622 |
| Aug 21, 2024 | 11.10 | 11.37 | 10.61 | 10.71 | 10.71 | -4.63% | 4,901,661 |
| Aug 20, 2024 | 11.65 | 12.37 | 11.08 | 11.23 | 11.23 | -3.36% | 6,007,132 |
| Aug 19, 2024 | 10.80 | 12.50 | 10.74 | 11.62 | 11.62 | 4.12% | 11,578,755 |
| Aug 16, 2024 | 10.96 | 11.29 | 10.58 | 11.16 | 11.16 | -2.45% | 7,694,723 |
| Aug 15, 2024 | 11.85 | 12.14 | 11.08 | 11.44 | 11.44 | 0.62% | 12,667,157 |
| Aug 14, 2024 | 13.90 | 14.44 | 10.90 | 11.37 | 11.37 | 9.64% | 44,246,764 |
| Aug 13, 2024 | 12.12 | 12.47 | 10.12 | 10.37 | 10.37 | -7.49% | 11,845,882 |
| Aug 12, 2024 | 13.79 | 14.23 | 10.95 | 11.21 | 11.21 | -18.71% | 9,873,643 |
| Aug 9, 2024 | 13.75 | 15.20 | 13.14 | 13.79 | 13.79 | -1.43% | 8,948,254 |
| Aug 8, 2024 | 15.16 | 15.40 | 13.40 | 13.99 | 13.99 | -2.24% | 10,523,209 |
| Aug 7, 2024 | 15.83 | 16.83 | 14.00 | 14.31 | 14.31 | -8.68% | 13,949,468 |
| Aug 6, 2024 | 15.16 | 17.79 | 14.60 | 15.67 | 15.67 | 15.05% | 22,698,979 |
| Aug 5, 2024 | 10.18 | 15.58 | 10.00 | 13.62 | 13.62 | -6.90% | 16,128,259 |
| Aug 2, 2024 | 15.50 | 16.50 | 13.00 | 14.63 | 14.63 | -15.24% | 13,793,349 |
| Aug 1, 2024 | 17.01 | 17.90 | 15.10 | 17.26 | 17.26 | -1.48% | 16,696,086 |
| Jul 31, 2024 | 16.23 | 18.30 | 14.89 | 17.52 | 17.52 | 16.80% | 40,328,080 |
| Jul 30, 2024 | 21.62 | 24.09 | 14.59 | 15.00 | 15.00 | -22.64% | 71,236,481 |
| Jul 29, 2024 | 14.08 | 19.62 | 14.00 | 19.39 | 19.39 | 46.67% | 89,378,063 |
| Jul 26, 2024 | 12.10 | 16.60 | 10.90 | 13.22 | 13.22 | 8.99% | 87,887,762 |
| Jul 25, 2024 | 8.90 | 12.44 | 8.50 | 12.13 | 12.13 | 41.71% | 47,871,187 |
| Jul 24, 2024 | 8.99 | 10.26 | 8.24 | 8.56 | 8.56 | -8.94% | 25,031,391 |
| Jul 23, 2024 | 8.12 | 9.59 | 7.22 | 9.40 | 9.40 | 7.18% | 44,798,069 |
| Jul 22, 2024 | 11.29 | 13.89 | 7.84 | 8.77 | 8.77 | 16.16% | 151,556,829 |
| Jul 19, 2024 | 4.27 | 8.97 | 3.92 | 7.55 | 7.55 | 187.07% | 255,962,429 |
| Jul 18, 2024 | 2.42 | 2.80 | 2.36 | 2.63 | 2.63 | 12.39% | 6,647,896 |
| Jul 17, 2024 | 2.32 | 2.49 | 2.28 | 2.34 | 2.34 | -1.68% | 324,158 |
| Jul 16, 2024 | 2.36 | 2.44 | 2.31 | 2.38 | 2.38 | 3.48% | 285,193 |
| Jul 15, 2024 | 2.32 | 2.39 | 2.23 | 2.30 | 2.30 | 0.44% | 209,193 |
| Jul 12, 2024 | 2.38 | 2.40 | 2.26 | 2.29 | 2.29 | -3.78% | 402,591 |
| Jul 11, 2024 | 2.36 | 2.63 | 2.36 | 2.38 | 2.38 | 0.85% | 522,633 |
| Jul 10, 2024 | 2.29 | 2.52 | 2.24 | 2.36 | 2.36 | 14.01% | 835,268 |
| Jul 9, 2024 | 2.21 | 2.27 | 2.00 | 2.07 | 2.07 | -6.76% | 493,699 |
| Jul 8, 2024 | 2.45 | 2.45 | 2.18 | 2.22 | 2.22 | -8.64% | 470,689 |
| Jul 5, 2024 | 2.10 | 2.78 | 2.10 | 2.43 | 2.43 | 15.71% | 1,799,169 |
| Jul 3, 2024 | 1.82 | 2.14 | 1.82 | 2.10 | 2.10 | 15.38% | 457,054 |
| Jul 2, 2024 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -6.19% | 202,733 |
| Jul 1, 2024 | 1.98 | 2.00 | 1.83 | 1.94 | 1.94 | -0.51% | 204,400 |
| Jun 28, 2024 | 2.02 | 2.03 | 1.85 | 1.95 | 1.95 | -2.50% | 238,313 |
| Jun 27, 2024 | 1.82 | 2.06 | 1.82 | 2.00 | 2.00 | 9.89% | 344,667 |
| Jun 26, 2024 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -4.71% | 198,708 |
| Jun 25, 2024 | 1.88 | 1.99 | 1.85 | 1.91 | 1.91 | 0.53% | 179,712 |
| Jun 24, 2024 | 2.04 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 182,159 |
| Jun 21, 2024 | 1.94 | 2.18 | 1.87 | 2.00 | 2.00 | 7.53% | 687,062 |
| Jun 20, 2024 | 2.03 | 2.07 | 1.85 | 1.86 | 1.86 | -9.27% | 595,729 |
| Jun 18, 2024 | 2.03 | 2.23 | 1.99 | 2.05 | 2.05 | 1.99% | 364,236 |
| Jun 17, 2024 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | -2.90% | 191,473 |
| Jun 14, 2024 | 2.30 | 2.34 | 2.03 | 2.07 | 2.07 | -8.41% | 428,017 |
| Jun 13, 2024 | 2.31 | 2.44 | 2.23 | 2.26 | 2.26 | -1.95% | 254,583 |
| Jun 12, 2024 | 2.70 | 2.71 | 2.00 | 2.31 | 2.31 | -14.63% | 986,580 |
| Jun 11, 2024 | 2.81 | 2.88 | 2.64 | 2.70 | 2.70 | -3.57% | 293,299 |
| Jun 10, 2024 | 2.80 | 2.91 | 2.70 | 2.80 | 2.80 | - | 284,424 |
| Jun 7, 2024 | 2.78 | 2.84 | 2.68 | 2.80 | 2.80 | -3.11% | 279,311 |
| Jun 6, 2024 | 2.96 | 3.03 | 2.75 | 2.89 | 2.89 | -1.70% | 400,609 |
| Jun 5, 2024 | 2.68 | 3.00 | 2.63 | 2.94 | 2.94 | 9.29% | 466,914 |
| Jun 4, 2024 | 2.85 | 2.86 | 2.50 | 2.69 | 2.69 | -3.93% | 486,671 |
| Jun 3, 2024 | 2.90 | 2.99 | 2.72 | 2.80 | 2.80 | -2.78% | 549,228 |
| May 31, 2024 | 3.25 | 3.27 | 2.75 | 2.88 | 2.88 | -5.26% | 1,273,046 |
| May 30, 2024 | 3.02 | 3.96 | 2.87 | 3.04 | 3.04 | 9.75% | 3,654,928 |
| May 29, 2024 | 2.72 | 3.50 | 2.60 | 2.77 | 2.77 | 6.54% | 2,111,003 |