Serve Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.04	11.32	10.38	10.43	10.43	-7.70%	6,195,141
Jan 29, 2026	12.21	12.26	11.10	11.30	11.30	-7.83%	8,098,336
Jan 28, 2026	13.14	13.27	12.16	12.26	12.26	-3.99%	4,443,493
Jan 27, 2026	12.08	13.03	11.92	12.77	12.77	7.04%	6,103,814
Jan 26, 2026	12.73	12.76	11.87	11.93	11.93	-6.36%	5,247,756
Jan 23, 2026	13.20	13.29	12.62	12.74	12.74	-3.85%	5,614,725
Jan 22, 2026	13.53	14.18	13.18	13.25	13.25	0.11%	6,164,371
Jan 21, 2026	13.86	14.62	12.26	13.24	13.24	-0.94%	9,862,837
Jan 20, 2026	13.74	14.20	13.35	13.36	13.36	-9.94%	8,541,871
Jan 16, 2026	14.65	15.43	14.50	14.84	14.84	1.75%	7,139,221
Jan 15, 2026	14.92	15.17	14.30	14.58	14.58	-2.74%	7,290,800
Jan 14, 2026	14.29	15.00	13.61	14.99	14.99	3.95%	6,044,269
Jan 13, 2026	14.57	14.67	13.56	14.42	14.42	0.56%	6,485,619
Jan 12, 2026	14.31	14.59	13.90	14.34	14.34	-2.52%	6,535,684
Jan 9, 2026	15.13	15.80	14.51	14.71	14.71	-4.54%	12,267,976
Jan 8, 2026	14.03	16.08	13.89	15.41	15.41	14.40%	23,542,803
Jan 7, 2026	12.75	13.50	12.66	13.47	13.47	2.82%	6,721,514
Jan 6, 2026	12.87	13.24	12.58	13.10	13.10	3.31%	8,362,349
Jan 5, 2026	12.20	12.90	11.83	12.68	12.68	7.19%	8,839,386
Jan 2, 2026	10.81	11.95	10.46	11.83	11.83	13.97%	10,518,177
Dec 31, 2025	10.25	10.78	10.24	10.38	10.38	2.77%	8,850,777
Dec 30, 2025	10.05	10.54	10.03	10.10	10.10	2.96%	6,078,176
Dec 29, 2025	9.94	10.25	9.77	9.81	9.81	-3.25%	4,028,364
Dec 26, 2025	10.69	10.70	10.05	10.14	10.14	-5.23%	3,498,021
Dec 24, 2025	10.91	10.93	10.46	10.70	10.70	-1.47%	2,038,044
Dec 23, 2025	10.72	10.96	10.52	10.86	10.86	-1.45%	3,617,748
Dec 22, 2025	10.48	11.22	10.43	11.02	11.02	7.41%	5,465,241
Dec 19, 2025	10.25	10.52	10.04	10.26	10.26	1.38%	8,913,730
Dec 18, 2025	10.35	10.56	9.93	10.12	10.12	5.97%	6,997,364
Dec 17, 2025	10.52	10.80	9.53	9.55	9.55	-9.65%	6,241,364
Dec 16, 2025	10.75	11.06	10.42	10.57	10.57	-3.65%	4,875,005
Dec 15, 2025	12.12	12.18	10.91	10.97	10.97	-9.56%	5,662,256
Dec 12, 2025	13.07	13.70	12.06	12.13	12.13	-5.60%	7,267,775
Dec 11, 2025	12.01	12.89	11.50	12.85	12.85	5.16%	6,688,545
Dec 10, 2025	12.89	12.90	12.11	12.22	12.22	-7.28%	8,956,700
Dec 9, 2025	13.20	14.14	13.15	13.18	13.18	-1.79%	7,790,581
Dec 8, 2025	13.26	13.60	12.93	13.42	13.42	-	6,517,307
Dec 5, 2025	13.09	13.81	12.44	13.42	13.42	3.23%	13,585,515
Dec 4, 2025	11.71	13.27	11.53	13.00	13.00	10.17%	19,691,162
Dec 3, 2025	10.57	11.89	10.14	11.80	11.80	18.24%	17,104,345
Dec 2, 2025	9.76	10.24	9.74	9.98	9.98	2.57%	3,203,061
Dec 1, 2025	10.00	10.13	9.67	9.73	9.73	-5.17%	3,111,620
Nov 28, 2025	10.29	10.40	10.10	10.26	10.26	1.58%	1,837,836
Nov 26, 2025	9.84	10.31	9.75	10.10	10.10	4.02%	4,250,199
Nov 25, 2025	9.24	9.83	9.23	9.71	9.71	1.36%	2,803,925
Nov 24, 2025	8.94	9.74	8.76	9.58	9.58	10.62%	5,670,946
Nov 21, 2025	8.62	8.82	8.02	8.66	8.66	-0.23%	4,779,575
Nov 20, 2025	9.45	9.91	8.64	8.68	8.68	-3.66%	6,379,268
Nov 19, 2025	9.09	9.54	8.85	9.01	9.01	0.45%	5,278,820
Nov 18, 2025	8.76	9.19	8.55	8.97	8.97	0.45%	5,249,064