Skip to main content
Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
14.14
-2.54 (-15.23%)
At close: Dec 18, 2024, 4:00 PM
14.59
+0.45 (3.18%)
After-hours: Dec 18, 2024, 7:59 PM EST

Serve Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202416.3016.5513.6214.1414.14-15.23%13,557,170
Dec 17, 202415.4517.6014.3116.6816.6811.35%18,938,006
Dec 16, 202413.4015.0912.7314.9814.9814.53%14,614,412
Dec 13, 202411.2713.1210.8013.0813.0815.34%8,628,772
Dec 12, 202412.4613.1311.2411.3411.34-8.40%8,630,362
Dec 11, 202414.6914.9912.1512.3812.38-9.90%12,400,460
Dec 10, 202411.8214.9611.8213.7413.7414.69%19,024,645
Dec 9, 202412.8013.6911.6111.9811.981.53%16,750,457
Dec 6, 20249.7512.109.7111.8011.8023.82%20,026,438
Dec 5, 20248.5310.278.249.539.539.79%15,195,703
Dec 4, 20248.979.038.618.688.68-1.14%5,204,560
Dec 3, 20248.809.188.468.788.78-4.04%4,270,252
Dec 2, 20248.839.708.839.159.155.17%7,142,639
Nov 29, 20248.568.928.508.708.701.28%2,533,813
Nov 27, 20248.709.158.338.598.59-2.16%3,212,918
Nov 26, 20248.649.228.648.788.78-0.34%3,846,484
Nov 25, 20248.589.288.538.818.815.76%5,159,731
Nov 22, 20248.438.728.258.338.33-1.54%3,015,759
Nov 21, 20248.788.948.448.468.46-3.20%3,380,898
Nov 20, 20248.788.878.308.748.741.51%3,168,594
Nov 19, 20248.078.708.038.618.617.22%3,362,013
Nov 18, 20248.008.177.518.038.030.37%3,039,735
Nov 15, 20247.888.337.808.008.001.91%3,566,959
Nov 14, 20248.248.357.807.857.85-6.10%4,239,419
Nov 13, 20248.748.778.068.368.36-3.02%5,132,573
Nov 12, 20249.109.158.538.628.62-7.81%5,460,408
Nov 11, 20249.309.398.529.359.353.43%6,257,389
Nov 8, 20249.909.978.819.049.04-16.53%11,083,149
Nov 7, 202410.3611.039.8110.8310.837.33%10,074,227
Nov 6, 202410.1510.459.7110.0910.092.85%4,200,951
Nov 5, 20249.459.989.449.819.813.81%3,200,977
Nov 4, 202410.0210.059.259.459.45-5.88%4,771,749
Nov 1, 202410.4310.5810.0210.0410.04-0.89%3,459,403
Oct 31, 202411.1211.3510.0310.1310.13-10.91%6,156,772
Oct 30, 202411.3912.6510.9611.3711.37-2.65%7,119,006
Oct 29, 202411.8212.2410.8011.6811.68-1.02%7,844,237
Oct 28, 202410.0512.8410.0111.8011.8021.15%17,201,261
Oct 25, 20249.6810.159.479.749.742.10%4,218,284
Oct 24, 20249.209.759.029.549.545.41%4,211,684
Oct 23, 20249.5010.229.009.059.05-6.51%5,389,564
Oct 22, 202410.1410.499.369.689.68-4.82%5,268,228
Oct 21, 20249.4910.389.2710.1710.178.65%8,844,878
Oct 18, 20248.749.648.629.369.369.35%7,680,457
Oct 17, 20249.099.118.488.568.56-4.89%5,103,259
Oct 16, 20249.339.388.709.009.003.93%5,832,398
Oct 15, 20248.719.188.528.668.66-2.91%2,898,844
Oct 14, 20248.628.978.118.928.922.76%4,848,146
Oct 11, 20249.169.458.518.688.68-7.66%6,212,687
Oct 10, 202410.0010.109.129.409.40-6.93%4,796,373
Oct 9, 20249.4510.378.7910.1010.104.55%5,939,639
Oct 8, 202410.0710.599.259.669.66-1.43%5,806,196
Oct 7, 20249.1210.769.119.809.8011.74%13,836,552
Oct 4, 20247.829.187.608.778.7711.01%5,128,894
Oct 3, 20247.948.077.727.907.90-0.13%1,457,747
Oct 2, 20247.878.107.467.917.91-1.00%2,036,485
Oct 1, 20248.168.517.667.997.990.50%3,627,350
Sep 30, 20248.338.497.807.957.95-7.34%3,428,363
Sep 27, 20247.799.327.768.588.5811.57%9,348,801
Sep 26, 20247.838.097.567.697.690.65%2,496,804
Sep 25, 20248.058.397.437.647.64-5.45%3,467,535
Sep 24, 20247.948.507.658.088.081.64%4,049,994
Sep 23, 20247.487.977.157.957.956.28%2,656,345
Sep 20, 20247.788.237.237.487.48-4.71%2,775,990
Sep 19, 20247.908.297.637.857.854.95%4,395,935
Sep 18, 20247.287.706.907.487.483.46%3,564,018
Sep 17, 20248.018.467.157.237.23-8.37%5,835,189
Sep 16, 20248.708.727.607.897.89-9.00%4,905,757
Sep 13, 20247.348.937.138.678.6718.12%8,684,021
Sep 12, 20246.907.996.857.347.345.92%8,282,807
Sep 11, 20246.687.126.356.936.933.12%3,721,317
Sep 10, 20247.157.426.656.726.72-6.93%3,212,687
Sep 9, 20247.227.777.187.227.22-2,246,805
Sep 6, 20247.297.716.857.227.22-4.12%2,700,789
Sep 5, 20247.808.187.447.537.53-7.61%3,048,202
Sep 4, 20247.038.987.008.158.1513.35%9,215,398
Sep 3, 20248.218.327.107.197.19-15.36%3,650,847
Aug 30, 20248.989.208.128.508.50-5.40%3,655,140
Aug 29, 20249.099.458.808.988.98-3.96%2,379,500
Aug 28, 20249.5010.279.259.359.35-1.27%4,843,287
Aug 27, 20249.409.699.259.479.47-1.15%2,513,022
Aug 26, 202410.1510.348.929.589.58-5.99%5,159,758
Aug 23, 202410.1410.429.7010.1910.190.94%4,747,518
Aug 22, 202410.7210.909.8010.1010.10-5.74%5,518,622
Aug 21, 202411.1011.3710.6110.7110.71-4.63%4,901,661
Aug 20, 202411.6512.3711.0811.2311.23-3.36%6,007,132
Aug 19, 202410.8012.5010.7411.6211.624.12%11,578,755
Aug 16, 202410.9611.2910.5811.1611.16-2.45%7,694,723
Aug 15, 202411.8512.1411.0811.4411.440.62%12,667,157
Aug 14, 202413.9014.4410.9011.3711.379.64%44,246,764
Aug 13, 202412.1212.4710.1210.3710.37-7.49%11,845,882
Aug 12, 202413.7914.2310.9511.2111.21-18.71%9,873,643
Aug 9, 202413.7515.2013.1413.7913.79-1.43%8,948,254
Aug 8, 202415.1615.4013.4013.9913.99-2.24%10,523,209
Aug 7, 202415.8316.8314.0014.3114.31-8.68%13,949,468
Aug 6, 202415.1617.7914.6015.6715.6715.05%22,698,979
Aug 5, 202410.1815.5810.0013.6213.62-6.90%16,128,259
Aug 2, 202415.5016.5013.0014.6314.63-15.24%13,793,349
Aug 1, 202417.0117.9015.1017.2617.26-1.48%16,696,086
Jul 31, 202416.2318.3014.8917.5217.5216.80%40,328,080
Jul 30, 202421.6224.0914.5915.0015.00-22.64%71,236,481