Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.40
-0.42 (-4.28%)
Apr 23, 2026, 10:23 AM EDT - Market open
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.71 | 9.72 | 9.65 | 9.70 | - | -1.22% | 199,601 |
| Apr 22, 2026 | 10.11 | 10.33 | 9.69 | 9.82 | 9.82 | 0.82% | 3,552,944 |
| Apr 21, 2026 | 10.19 | 10.47 | 9.64 | 9.74 | 9.74 | -2.50% | 4,922,937 |
| Apr 20, 2026 | 9.49 | 10.05 | 9.36 | 9.99 | 9.99 | 4.39% | 3,850,209 |
| Apr 17, 2026 | 9.75 | 9.85 | 9.45 | 9.57 | 9.57 | 1.27% | 3,913,768 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.23 | 9.45 | 9.45 | -1.15% | 3,208,426 |
| Apr 15, 2026 | 9.08 | 9.58 | 9.08 | 9.56 | 9.56 | 6.82% | 4,146,655 |
| Apr 14, 2026 | 8.73 | 9.00 | 8.70 | 8.95 | 8.95 | 5.42% | 2,887,369 |
| Apr 13, 2026 | 8.12 | 8.50 | 8.01 | 8.49 | 8.49 | 2.78% | 2,087,618 |
| Apr 10, 2026 | 8.15 | 8.40 | 8.14 | 8.26 | 8.26 | 2.23% | 1,979,740 |
| Apr 9, 2026 | 8.20 | 8.34 | 7.94 | 8.08 | 8.08 | -3.46% | 2,981,778 |
| Apr 8, 2026 | 8.84 | 8.99 | 8.21 | 8.37 | 8.37 | 4.23% | 4,130,732 |
| Apr 7, 2026 | 8.20 | 8.29 | 7.80 | 8.03 | 8.03 | -3.83% | 3,255,288 |
| Apr 6, 2026 | 8.47 | 8.66 | 8.30 | 8.35 | 8.35 | -1.18% | 1,883,017 |
| 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 |