Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.55
-1.02 (-9.65%)
At close: Dec 17, 2025, 4:00 PM EST
9.65
+0.10 (1.05%)
After-hours: Dec 17, 2025, 7:58 PM EST
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.38 | 9.49 | 8.73 | 8.93 | 8.93 | -4.39% | 7,231,727 |
| Nov 14, 2025 | 8.99 | 9.71 | 8.99 | 9.34 | 9.34 | -0.85% | 5,411,328 |
| Nov 13, 2025 | 10.45 | 10.80 | 9.33 | 9.42 | 9.42 | -10.03% | 9,148,515 |
| Nov 12, 2025 | 10.35 | 10.58 | 10.07 | 10.47 | 10.47 | 1.36% | 7,466,868 |
| Nov 11, 2025 | 10.39 | 10.54 | 10.20 | 10.33 | 10.33 | -3.00% | 4,020,787 |
| Nov 10, 2025 | 11.30 | 11.31 | 10.32 | 10.65 | 10.65 | -0.37% | 6,160,922 |
| Nov 7, 2025 | 10.09 | 10.77 | 9.73 | 10.69 | 10.69 | -0.09% | 8,639,139 |
| Nov 6, 2025 | 11.69 | 11.73 | 10.64 | 10.70 | 10.70 | -8.35% | 5,954,008 |
| Nov 5, 2025 | 11.94 | 12.02 | 11.52 | 11.68 | 11.68 | -0.13% | 4,514,733 |
| Nov 4, 2025 | 12.07 | 12.42 | 11.62 | 11.69 | 11.69 | -9.45% | 6,982,744 |
| Nov 3, 2025 | 13.20 | 13.26 | 12.57 | 12.91 | 12.91 | -2.42% | 4,963,176 |
| Oct 31, 2025 | 13.33 | 13.49 | 12.77 | 13.23 | 13.23 | 1.53% | 4,403,729 |
| Oct 30, 2025 | 13.27 | 13.62 | 13.00 | 13.03 | 13.03 | -5.92% | 4,428,222 |
| Oct 29, 2025 | 13.72 | 14.17 | 13.54 | 13.85 | 13.85 | 2.06% | 5,508,483 |
| Oct 28, 2025 | 14.30 | 14.66 | 13.47 | 13.57 | 13.57 | -4.84% | 6,000,300 |
| Oct 27, 2025 | 14.53 | 14.70 | 13.77 | 14.26 | 14.26 | 3.03% | 6,481,627 |
| Oct 24, 2025 | 14.16 | 14.45 | 13.83 | 13.84 | 13.84 | 0.73% | 6,836,474 |
| Oct 23, 2025 | 13.18 | 14.03 | 13.02 | 13.74 | 13.74 | 5.94% | 6,775,057 |
| Oct 22, 2025 | 13.78 | 13.95 | 12.35 | 12.97 | 12.97 | -8.79% | 12,955,125 |
| Oct 21, 2025 | 14.74 | 15.30 | 13.92 | 14.22 | 14.22 | -3.27% | 9,389,598 |
| Oct 20, 2025 | 14.89 | 14.98 | 14.36 | 14.70 | 14.70 | 2.58% | 7,269,760 |
| Oct 17, 2025 | 15.24 | 15.48 | 14.06 | 14.33 | 14.33 | -7.19% | 9,935,650 |
| Oct 16, 2025 | 17.70 | 18.24 | 15.41 | 15.44 | 15.44 | -11.82% | 16,231,604 |
| Oct 15, 2025 | 16.99 | 18.64 | 16.33 | 17.51 | 17.51 | 6.44% | 26,193,944 |
| Oct 14, 2025 | 15.58 | 17.05 | 15.01 | 16.45 | 16.45 | -0.12% | 14,465,294 |
| Oct 13, 2025 | 15.86 | 16.97 | 14.90 | 16.47 | 16.47 | 10.54% | 18,664,784 |
| Oct 10, 2025 | 16.22 | 16.77 | 14.58 | 14.90 | 14.90 | -15.72% | 39,345,984 |
| Oct 9, 2025 | 15.11 | 17.90 | 14.68 | 17.68 | 17.68 | 28.63% | 72,402,478 |
| Oct 8, 2025 | 14.37 | 14.41 | 13.30 | 13.75 | 13.75 | -3.41% | 10,793,985 |