Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.71
+0.46 (4.97%)
At close: Aug 22, 2025, 4:00 PM
9.78
+0.07 (0.72%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.26 | 9.82 | 9.11 | 9.71 | 9.71 | 4.97% | 3,949,071 |
| Aug 21, 2025 | 9.20 | 9.31 | 9.10 | 9.25 | 9.25 | -0.11% | 2,490,719 |
| Aug 20, 2025 | 9.51 | 9.59 | 8.87 | 9.26 | 9.26 | -3.74% | 8,039,805 |
| Aug 19, 2025 | 10.45 | 10.53 | 9.59 | 9.62 | 9.62 | -6.24% | 5,974,924 |
| Aug 18, 2025 | 9.83 | 10.46 | 9.78 | 10.26 | 10.26 | 5.66% | 6,964,091 |
| Aug 15, 2025 | 10.16 | 10.22 | 9.71 | 9.71 | 9.71 | -4.62% | 3,768,208 |
| Aug 14, 2025 | 10.10 | 10.32 | 9.94 | 10.18 | 10.18 | -2.49% | 3,510,507 |
| Aug 13, 2025 | 10.44 | 10.65 | 10.20 | 10.44 | 10.44 | 0.19% | 3,703,867 |
| Aug 12, 2025 | 10.07 | 10.43 | 9.76 | 10.42 | 10.42 | 0.39% | 5,376,601 |
| Aug 11, 2025 | 10.47 | 10.95 | 10.27 | 10.38 | 10.38 | -0.86% | 5,049,516 |
| Aug 8, 2025 | 10.18 | 11.06 | 10.01 | 10.47 | 10.47 | -1.13% | 5,540,976 |
| Aug 7, 2025 | 10.56 | 10.73 | 10.26 | 10.59 | 10.59 | 1.44% | 4,112,903 |
| Aug 6, 2025 | 10.79 | 10.85 | 10.31 | 10.44 | 10.44 | -2.79% | 3,401,858 |
| Aug 5, 2025 | 10.73 | 10.97 | 10.55 | 10.74 | 10.74 | 2.04% | 2,978,535 |
| Aug 4, 2025 | 10.18 | 10.72 | 10.06 | 10.53 | 10.53 | 5.14% | 3,069,392 |
| Aug 1, 2025 | 9.73 | 10.19 | 9.50 | 10.01 | 10.01 | -1.77% | 3,864,552 |
| Jul 31, 2025 | 10.29 | 10.59 | 10.08 | 10.19 | 10.19 | 0.79% | 3,331,142 |
| Jul 30, 2025 | 10.44 | 10.53 | 9.91 | 10.11 | 10.11 | -2.22% | 3,638,672 |
| Jul 29, 2025 | 11.36 | 11.49 | 10.34 | 10.34 | 10.34 | -8.90% | 6,490,496 |
| Jul 28, 2025 | 11.87 | 12.11 | 11.30 | 11.35 | 11.35 | -2.58% | 4,142,398 |
| Jul 25, 2025 | 11.43 | 12.20 | 11.18 | 11.65 | 11.65 | 2.19% | 6,380,262 |
| Jul 24, 2025 | 11.62 | 11.69 | 11.29 | 11.40 | 11.40 | -2.40% | 3,518,722 |
| Jul 23, 2025 | 10.73 | 11.75 | 10.73 | 11.68 | 11.68 | 6.47% | 5,574,339 |
| Jul 22, 2025 | 11.06 | 11.10 | 10.51 | 10.97 | 10.97 | -1.08% | 4,310,050 |
| Jul 21, 2025 | 11.88 | 12.09 | 10.94 | 11.09 | 11.09 | -5.21% | 7,418,894 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.64 | 11.70 | 11.70 | -3.15% | 6,972,787 |
| Jul 17, 2025 | 12.31 | 12.40 | 11.72 | 12.08 | 12.08 | 2.37% | 9,518,947 |
| Jul 16, 2025 | 10.70 | 12.04 | 10.68 | 11.80 | 11.80 | 10.90% | 10,459,338 |
| Jul 15, 2025 | 10.78 | 10.97 | 10.61 | 10.64 | 10.64 | -0.28% | 3,965,142 |
| Jul 14, 2025 | 10.19 | 11.03 | 10.10 | 10.67 | 10.67 | 6.27% | 6,671,177 |
| Jul 11, 2025 | 10.42 | 10.59 | 10.01 | 10.04 | 10.04 | -5.46% | 3,863,940 |
| Jul 10, 2025 | 10.67 | 11.03 | 10.62 | 10.62 | 10.62 | -0.75% | 4,303,722 |
| Jul 9, 2025 | 10.67 | 11.11 | 10.33 | 10.70 | 10.70 | 2.54% | 4,376,420 |
| Jul 8, 2025 | 10.50 | 10.75 | 10.30 | 10.44 | 10.44 | 0.63% | 3,969,641 |
| Jul 7, 2025 | 10.58 | 10.61 | 10.03 | 10.37 | 10.37 | -3.71% | 4,800,698 |
| Jul 3, 2025 | 10.96 | 11.18 | 10.60 | 10.77 | 10.77 | -1.64% | 3,183,535 |
| Jul 2, 2025 | 10.77 | 11.09 | 10.68 | 10.95 | 10.95 | 0.46% | 5,128,332 |
| Jul 1, 2025 | 11.05 | 11.31 | 10.61 | 10.90 | 10.90 | -4.72% | 5,425,157 |
| Jun 30, 2025 | 11.68 | 12.24 | 11.44 | 11.44 | 11.44 | - | 7,530,474 |
| Jun 27, 2025 | 11.55 | 11.61 | 10.96 | 11.44 | 11.44 | 1.78% | 11,575,152 |
| Jun 26, 2025 | 10.75 | 11.54 | 10.43 | 11.24 | 11.24 | 9.87% | 7,015,745 |
| Jun 25, 2025 | 11.30 | 11.44 | 10.11 | 10.23 | 10.23 | -6.75% | 4,678,069 |
| Jun 24, 2025 | 10.94 | 11.22 | 10.71 | 10.97 | 10.97 | 6.92% | 4,542,959 |
| Jun 23, 2025 | 10.13 | 10.71 | 9.96 | 10.26 | 10.26 | -1.54% | 4,090,699 |
| Jun 20, 2025 | 11.05 | 11.17 | 10.41 | 10.42 | 10.42 | -4.40% | 3,426,779 |
| Jun 18, 2025 | 10.86 | 11.17 | 10.57 | 10.90 | 10.90 | 1.30% | 2,956,073 |
| Jun 17, 2025 | 11.27 | 11.29 | 10.65 | 10.76 | 10.76 | -6.35% | 3,639,140 |
| Jun 16, 2025 | 11.10 | 11.52 | 10.85 | 11.49 | 11.49 | 5.32% | 3,852,440 |
| Jun 13, 2025 | 11.49 | 11.70 | 10.89 | 10.91 | 10.91 | -8.32% | 5,937,617 |
| Jun 12, 2025 | 12.41 | 13.59 | 11.87 | 11.90 | 11.90 | -6.74% | 7,000,528 |