Serve Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	10.96	11.18	10.60	10.77	10.77	-1.64%	3,153,709
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
Jun 11, 2025	12.48	12.86	12.05	12.76	12.76	5.45%	7,645,061
Jun 10, 2025	12.54	12.80	11.82	12.10	12.10	-3.74%	5,181,859
Jun 9, 2025	13.33	13.33	12.31	12.57	12.57	-2.93%	5,743,502
Jun 6, 2025	11.88	13.58	11.66	12.95	12.95	13.00%	10,603,263
Jun 5, 2025	12.13	12.27	11.23	11.46	11.46	-4.98%	5,619,097
Jun 4, 2025	11.78	12.69	11.40	12.06	12.06	4.42%	7,075,894
Jun 3, 2025	12.18	12.21	11.38	11.55	11.55	-3.27%	5,017,663
Jun 2, 2025	11.82	12.55	11.66	11.94	11.94	2.05%	5,526,580
May 30, 2025	11.77	12.08	11.18	11.70	11.70	-4.18%	5,856,636
May 29, 2025	13.49	14.27	12.16	12.21	12.21	-3.48%	10,250,384
May 28, 2025	12.85	12.88	12.25	12.65	12.65	-1.25%	5,799,785
May 27, 2025	12.15	13.00	11.38	12.81	12.81	12.96%	12,296,566
May 23, 2025	11.21	11.82	10.88	11.34	11.34	-2.49%	6,282,130
May 22, 2025	10.12	11.97	10.12	11.63	11.63	21.15%	16,959,166
May 21, 2025	9.62	10.48	9.50	9.60	9.60	-3.52%	5,756,262
May 20, 2025	10.70	10.79	9.81	9.95	9.95	-5.24%	5,257,007
May 19, 2025	10.12	10.57	9.89	10.50	10.50	-3.05%	6,234,255
May 16, 2025	9.84	10.87	9.60	10.83	10.83	15.34%	10,969,819
May 15, 2025	8.75	9.83	8.73	9.39	9.39	3.99%	9,074,026
May 14, 2025	9.35	9.95	8.78	9.03	9.03	1.46%	8,695,124
May 13, 2025	8.95	9.44	8.83	8.90	8.90	3.25%	8,495,617
May 12, 2025	8.38	8.91	8.28	8.62	8.62	15.55%	8,853,212
May 9, 2025	6.60	8.26	6.60	7.46	7.46	13.72%	13,379,771
May 8, 2025	6.19	6.68	6.11	6.56	6.56	9.52%	5,252,024
May 7, 2025	6.21	6.23	5.87	5.99	5.99	-4.16%	4,240,237
May 6, 2025	6.20	6.27	6.03	6.25	6.25	-1.42%	2,262,066
May 5, 2025	6.93	6.94	6.33	6.34	6.34	-10.07%	4,312,640
May 2, 2025	6.31	7.35	6.23	7.05	7.05	13.34%	6,716,149
May 1, 2025	6.28	6.51	6.18	6.22	6.22	0.81%	2,255,887
Apr 30, 2025	6.24	6.25	5.92	6.17	6.17	-4.34%	2,787,843
Apr 29, 2025	6.62	6.69	6.36	6.45	6.45	-2.86%	2,238,002
Apr 28, 2025	6.87	7.10	6.32	6.64	6.64	2.15%	4,178,118
Apr 25, 2025	6.65	6.69	6.42	6.50	6.50	-2.40%	3,156,452
Apr 24, 2025	5.88	6.75	5.80	6.66	6.66	12.88%	5,563,035
Apr 23, 2025	5.60	6.27	5.60	5.90	5.90	11.95%	5,950,434