Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
8.45
+0.04 (0.48%)
At close: Apr 2, 2026, 4:00 PM EDT
8.49
+0.04 (0.47%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.98 | 8.64 | 7.97 | 8.45 | 8.45 | 0.48% | 2,218,991 |
| Apr 1, 2026 | 8.82 | 8.87 | 8.39 | 8.41 | 8.41 | -0.36% | 3,119,361 |
| Mar 31, 2026 | 8.00 | 8.47 | 7.99 | 8.44 | 8.44 | 9.18% | 5,000,442 |
| Mar 30, 2026 | 8.40 | 8.50 | 7.66 | 7.73 | 7.73 | -7.09% | 4,724,313 |
| Mar 27, 2026 | 8.93 | 8.95 | 8.30 | 8.32 | 8.32 | -8.37% | 3,438,180 |
| Mar 26, 2026 | 9.14 | 9.39 | 8.95 | 9.08 | 9.08 | -2.58% | 2,302,985 |
| Mar 25, 2026 | 9.42 | 9.59 | 9.20 | 9.32 | 9.32 | 1.08% | 2,360,483 |
| Mar 24, 2026 | 9.24 | 9.53 | 9.07 | 9.22 | 9.22 | -2.23% | 2,254,835 |
| Mar 23, 2026 | 9.02 | 9.60 | 8.91 | 9.43 | 9.43 | 6.43% | 3,747,660 |
| Mar 20, 2026 | 9.10 | 9.28 | 8.69 | 8.86 | 8.86 | -2.96% | 4,955,886 |
| Mar 19, 2026 | 9.15 | 9.36 | 9.04 | 9.13 | 9.13 | -3.18% | 3,727,825 |
| Mar 18, 2026 | 9.55 | 9.64 | 9.33 | 9.43 | 9.43 | -1.98% | 2,817,262 |
| Mar 17, 2026 | 9.80 | 10.08 | 9.54 | 9.62 | 9.62 | -2.34% | 5,169,615 |
| Mar 16, 2026 | 9.38 | 10.12 | 9.31 | 9.85 | 9.85 | 8.00% | 5,901,934 |
| Mar 13, 2026 | 9.82 | 9.92 | 9.11 | 9.12 | 9.12 | -5.05% | 5,021,516 |
| Mar 12, 2026 | 10.27 | 10.41 | 9.58 | 9.61 | 9.61 | -9.81% | 5,925,766 |
| Mar 11, 2026 | 10.78 | 11.60 | 10.25 | 10.65 | 10.65 | 10.13% | 17,955,170 |
| Mar 10, 2026 | 9.62 | 9.90 | 9.55 | 9.67 | 9.67 | 1.90% | 4,017,161 |
| Mar 9, 2026 | 9.26 | 9.60 | 8.88 | 9.49 | 9.49 | 0.53% | 3,362,781 |
| Mar 6, 2026 | 9.30 | 9.85 | 9.27 | 9.44 | 9.44 | -2.48% | 2,890,422 |
| Mar 5, 2026 | 9.78 | 10.05 | 9.23 | 9.68 | 9.68 | -1.63% | 3,836,654 |
| Mar 4, 2026 | 9.83 | 10.10 | 9.68 | 9.84 | 9.84 | 2.07% | 2,189,518 |
| Mar 3, 2026 | 9.50 | 9.87 | 9.28 | 9.64 | 9.64 | -3.60% | 2,388,002 |
| Mar 2, 2026 | 9.47 | 10.12 | 9.41 | 10.00 | 10.00 | 0.10% | 2,661,643 |
| Feb 27, 2026 | 10.07 | 10.11 | 9.60 | 9.99 | 9.99 | -4.58% | 3,439,514 |
| Feb 26, 2026 | 10.25 | 10.48 | 9.91 | 10.47 | 10.47 | 1.06% | 3,972,916 |
| Feb 25, 2026 | 9.80 | 10.59 | 9.70 | 10.36 | 10.36 | 7.14% | 5,083,561 |
| Feb 24, 2026 | 9.22 | 9.73 | 9.13 | 9.67 | 9.67 | 4.65% | 2,461,600 |
| Feb 23, 2026 | 9.21 | 9.33 | 8.93 | 9.24 | 9.24 | -2.63% | 3,065,207 |
| Feb 20, 2026 | 9.60 | 9.93 | 9.38 | 9.49 | 9.49 | -3.46% | 3,126,841 |
| Feb 19, 2026 | 9.16 | 9.86 | 9.06 | 9.83 | 9.83 | 4.57% | 2,550,557 |
| Feb 18, 2026 | 9.32 | 9.73 | 9.16 | 9.40 | 9.40 | 1.40% | 2,352,472 |
| Feb 17, 2026 | 9.38 | 9.47 | 8.96 | 9.27 | 9.27 | -2.98% | 3,038,150 |
| Feb 13, 2026 | 9.46 | 9.89 | 9.18 | 9.56 | 9.56 | 2.63% | 3,267,611 |
| Feb 12, 2026 | 10.05 | 10.05 | 9.26 | 9.31 | 9.31 | -4.90% | 3,859,448 |
| Feb 11, 2026 | 10.60 | 10.60 | 9.69 | 9.79 | 9.79 | -5.14% | 4,110,636 |
| Feb 10, 2026 | 10.72 | 10.85 | 10.27 | 10.32 | 10.32 | -3.37% | 3,113,605 |
| Feb 9, 2026 | 10.46 | 11.36 | 10.27 | 10.68 | 10.68 | 0.05% | 4,809,754 |
| Feb 6, 2026 | 9.68 | 10.82 | 9.48 | 10.68 | 10.68 | 16.16% | 5,276,942 |
| Feb 5, 2026 | 9.74 | 9.81 | 9.08 | 9.19 | 9.19 | -9.55% | 5,369,820 |
| Feb 4, 2026 | 10.62 | 10.64 | 9.71 | 10.16 | 10.16 | -5.84% | 5,866,164 |
| Feb 3, 2026 | 10.89 | 10.94 | 10.15 | 10.79 | 10.79 | 4.45% | 5,820,307 |
| Feb 2, 2026 | 10.34 | 10.53 | 9.95 | 10.33 | 10.33 | -0.96% | 5,538,111 |
| Jan 30, 2026 | 11.04 | 11.32 | 10.38 | 10.43 | 10.43 | -7.70% | 6,259,153 |
| Jan 29, 2026 | 12.21 | 12.26 | 11.10 | 11.30 | 11.30 | -7.83% | 8,192,496 |
| Jan 28, 2026 | 13.14 | 13.27 | 12.16 | 12.26 | 12.26 | -3.99% | 4,515,756 |
| Jan 27, 2026 | 12.08 | 13.03 | 11.92 | 12.77 | 12.77 | 7.04% | 6,173,617 |
| Jan 26, 2026 | 12.73 | 12.76 | 11.87 | 11.93 | 11.93 | -6.36% | 5,312,431 |
| Jan 23, 2026 | 13.20 | 13.29 | 12.62 | 12.74 | 12.74 | -3.85% | 5,662,178 |
| Jan 22, 2026 | 13.53 | 14.18 | 13.18 | 13.25 | 13.25 | 0.11% | 6,226,851 |