Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
18.26
-0.62 (-3.28%)
Jan 17, 2025, 4:00 PM EST - Market closed
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 18.95 | 19.91 | 18.08 | 18.26 | 18.26 | -3.28% | 9,838,973 |
| Jan 16, 2025 | 19.00 | 19.93 | 17.24 | 18.88 | 18.88 | 2.11% | 12,008,092 |
| Jan 15, 2025 | 17.46 | 19.75 | 17.28 | 18.49 | 18.49 | 12.68% | 15,725,712 |
| Jan 14, 2025 | 16.28 | 17.34 | 15.51 | 16.41 | 16.41 | 11.03% | 13,888,738 |
| Jan 13, 2025 | 17.53 | 17.58 | 14.74 | 14.78 | 14.78 | -21.11% | 13,670,483 |
| Jan 10, 2025 | 17.04 | 18.75 | 16.15 | 18.74 | 18.74 | 11.52% | 14,918,297 |
| Jan 8, 2025 | 17.73 | 18.12 | 15.90 | 16.80 | 16.80 | -9.73% | 12,467,176 |
| Jan 7, 2025 | 19.51 | 20.44 | 17.75 | 18.61 | 18.61 | -18.70% | 21,871,092 |
| Jan 6, 2025 | 20.92 | 24.35 | 20.31 | 22.89 | 22.89 | 20.28% | 27,280,655 |
| Jan 3, 2025 | 15.00 | 19.60 | 14.60 | 19.03 | 19.03 | 28.93% | 20,015,277 |
| Jan 2, 2025 | 14.15 | 15.50 | 13.40 | 14.76 | 14.76 | 9.33% | 8,316,855 |
| Dec 31, 2024 | 15.56 | 15.65 | 13.35 | 13.50 | 13.50 | -11.53% | 7,150,198 |
| Dec 30, 2024 | 16.36 | 17.25 | 15.15 | 15.26 | 15.26 | -6.32% | 6,868,332 |
| Dec 27, 2024 | 17.53 | 18.43 | 16.01 | 16.29 | 16.29 | -7.65% | 8,931,848 |
| Dec 26, 2024 | 14.40 | 18.21 | 14.33 | 17.64 | 17.64 | 24.75% | 15,830,719 |
| Dec 24, 2024 | 14.55 | 15.80 | 13.63 | 14.14 | 14.14 | -4.01% | 6,940,640 |
| Dec 23, 2024 | 15.12 | 15.12 | 13.07 | 14.73 | 14.73 | 0.82% | 9,649,348 |
| Dec 20, 2024 | 12.82 | 15.44 | 12.78 | 14.61 | 14.61 | 9.36% | 13,144,974 |
| Dec 19, 2024 | 15.00 | 15.14 | 12.65 | 13.36 | 13.36 | -5.52% | 11,291,392 |
| Dec 18, 2024 | 16.30 | 16.55 | 13.62 | 14.14 | 14.14 | -15.23% | 14,276,426 |
| Dec 17, 2024 | 15.45 | 17.60 | 14.31 | 16.68 | 16.68 | 11.35% | 18,938,006 |
| Dec 16, 2024 | 13.40 | 15.09 | 12.73 | 14.98 | 14.98 | 14.53% | 14,614,412 |
| Dec 13, 2024 | 11.27 | 13.12 | 10.80 | 13.08 | 13.08 | 15.34% | 8,628,772 |
| Dec 12, 2024 | 12.46 | 13.13 | 11.24 | 11.34 | 11.34 | -8.40% | 8,630,362 |
| Dec 11, 2024 | 14.69 | 14.99 | 12.15 | 12.38 | 12.38 | -9.90% | 12,400,460 |
| Dec 10, 2024 | 11.82 | 14.96 | 11.82 | 13.74 | 13.74 | 14.69% | 19,024,645 |
| Dec 9, 2024 | 12.80 | 13.69 | 11.61 | 11.98 | 11.98 | 1.53% | 16,750,457 |
| Dec 6, 2024 | 9.75 | 12.10 | 9.71 | 11.80 | 11.80 | 23.82% | 20,026,438 |
| Dec 5, 2024 | 8.53 | 10.27 | 8.24 | 9.53 | 9.53 | 9.79% | 15,195,703 |
| Dec 4, 2024 | 8.97 | 9.03 | 8.61 | 8.68 | 8.68 | -1.14% | 5,204,560 |
| Dec 3, 2024 | 8.80 | 9.18 | 8.46 | 8.78 | 8.78 | -4.04% | 4,270,252 |
| Dec 2, 2024 | 8.83 | 9.70 | 8.83 | 9.15 | 9.15 | 5.17% | 7,142,639 |
| Nov 29, 2024 | 8.56 | 8.92 | 8.50 | 8.70 | 8.70 | 1.28% | 2,533,813 |
| Nov 27, 2024 | 8.70 | 9.15 | 8.33 | 8.59 | 8.59 | -2.16% | 3,212,918 |
| Nov 26, 2024 | 8.64 | 9.22 | 8.64 | 8.78 | 8.78 | -0.34% | 3,846,484 |
| Nov 25, 2024 | 8.58 | 9.28 | 8.53 | 8.81 | 8.81 | 5.76% | 5,159,731 |
| Nov 22, 2024 | 8.43 | 8.72 | 8.25 | 8.33 | 8.33 | -1.54% | 3,015,759 |
| Nov 21, 2024 | 8.78 | 8.94 | 8.44 | 8.46 | 8.46 | -3.20% | 3,380,898 |
| Nov 20, 2024 | 8.78 | 8.87 | 8.30 | 8.74 | 8.74 | 1.51% | 3,168,594 |
| Nov 19, 2024 | 8.07 | 8.70 | 8.03 | 8.61 | 8.61 | 7.22% | 3,362,013 |
| Nov 18, 2024 | 8.00 | 8.17 | 7.51 | 8.03 | 8.03 | 0.37% | 3,039,735 |
| Nov 15, 2024 | 7.88 | 8.33 | 7.80 | 8.00 | 8.00 | 1.91% | 3,566,959 |
| Nov 14, 2024 | 8.24 | 8.35 | 7.80 | 7.85 | 7.85 | -6.10% | 4,239,419 |
| Nov 13, 2024 | 8.74 | 8.77 | 8.06 | 8.36 | 8.36 | -3.02% | 5,132,573 |
| Nov 12, 2024 | 9.10 | 9.15 | 8.53 | 8.62 | 8.62 | -7.81% | 5,460,408 |
| Nov 11, 2024 | 9.30 | 9.39 | 8.52 | 9.35 | 9.35 | 3.43% | 6,257,389 |
| Nov 8, 2024 | 9.90 | 9.97 | 8.81 | 9.04 | 9.04 | -16.53% | 11,083,149 |
| Nov 7, 2024 | 10.36 | 11.03 | 9.81 | 10.83 | 10.83 | 7.33% | 10,074,227 |
| Nov 6, 2024 | 10.15 | 10.45 | 9.71 | 10.09 | 10.09 | 2.85% | 4,200,951 |
| Nov 5, 2024 | 9.45 | 9.98 | 9.44 | 9.81 | 9.81 | 3.81% | 3,200,977 |
| Nov 4, 2024 | 10.02 | 10.05 | 9.25 | 9.45 | 9.45 | -5.88% | 4,771,749 |
| Nov 1, 2024 | 10.43 | 10.58 | 10.02 | 10.04 | 10.04 | -0.89% | 3,459,403 |
| Oct 31, 2024 | 11.12 | 11.35 | 10.03 | 10.13 | 10.13 | -10.91% | 6,156,772 |
| Oct 30, 2024 | 11.39 | 12.65 | 10.96 | 11.37 | 11.37 | -2.65% | 7,119,006 |
| Oct 29, 2024 | 11.82 | 12.24 | 10.80 | 11.68 | 11.68 | -1.02% | 7,844,237 |
| Oct 28, 2024 | 10.05 | 12.84 | 10.01 | 11.80 | 11.80 | 21.15% | 17,201,261 |
| Oct 25, 2024 | 9.68 | 10.15 | 9.47 | 9.74 | 9.74 | 2.10% | 4,218,284 |
| Oct 24, 2024 | 9.20 | 9.75 | 9.02 | 9.54 | 9.54 | 5.41% | 4,211,684 |
| Oct 23, 2024 | 9.50 | 10.22 | 9.00 | 9.05 | 9.05 | -6.51% | 5,389,564 |
| Oct 22, 2024 | 10.14 | 10.49 | 9.36 | 9.68 | 9.68 | -4.82% | 5,268,228 |
| Oct 21, 2024 | 9.49 | 10.38 | 9.27 | 10.17 | 10.17 | 8.65% | 8,844,878 |
| 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 |