Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
2.905
-0.260 (-8.21%)
At close: Nov 12, 2026, 4:00 PM EST
2.950
+0.045 (1.55%)
After-hours: Nov 12, 2026, 7:59 PM EST
Serve Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.00 | 3.01 | 2.84 | 2.91 | 2.91 | -8.21% | 2,707,000 |
| Nov 11, 2026 | 3.32 | 3.33 | 3.16 | 3.17 | 3.17 | 1.77% | 2,128,041 |
| Nov 10, 2026 | 3.26 | 3.30 | 3.05 | 3.11 | 3.11 | -8.26% | 4,675,418 |
| Nov 9, 2026 | 3.36 | 3.70 | 3.31 | 3.39 | 3.39 | 5.28% | 10,253,286 |
| Nov 6, 2026 | 2.63 | 3.25 | 2.54 | 3.22 | 3.22 | 38.79% | 9,729,542 |
| Nov 5, 2026 | 2.64 | 2.64 | 2.26 | 2.32 | 2.32 | -12.45% | 4,657,556 |
| Nov 4, 2026 | 2.62 | 2.77 | 2.58 | 2.65 | 2.65 | 1.53% | 3,103,937 |
| Nov 3, 2026 | 2.55 | 2.63 | 2.52 | 2.61 | 2.61 | 3.98% | 2,096,132 |
| Nov 2, 2026 | 2.68 | 2.72 | 2.43 | 2.51 | 2.51 | -3.46% | 2,683,729 |
| Oct 30, 2026 | 2.75 | 2.77 | 2.53 | 2.60 | 2.60 | -8.45% | 3,607,051 |
| Oct 29, 2026 | 2.99 | 3.07 | 2.82 | 2.84 | 2.84 | -5.96% | 3,712,860 |
| Oct 28, 2026 | 2.98 | 3.06 | 2.87 | 3.02 | 3.02 | 2.72% | 2,873,355 |
| Oct 27, 2026 | 2.69 | 3.02 | 2.68 | 2.94 | 2.94 | 11.36% | 4,231,068 |
| Oct 26, 2026 | 2.78 | 2.78 | 2.63 | 2.64 | 2.64 | -5.04% | 3,876,262 |
| Oct 23, 2026 | 2.86 | 2.87 | 2.76 | 2.78 | 2.78 | -3.47% | 2,711,855 |
| Oct 22, 2026 | 2.98 | 3.02 | 2.80 | 2.88 | 2.88 | -5.88% | 3,331,498 |
| Oct 21, 2026 | 3.11 | 3.14 | 2.98 | 3.06 | 3.06 | 0.33% | 2,482,517 |
| Oct 20, 2026 | 3.02 | 3.17 | 2.99 | 3.05 | 3.05 | -0.97% | 2,099,132 |
| Oct 19, 2026 | 3.29 | 3.32 | 3.05 | 3.08 | 3.08 | -4.64% | 3,233,910 |
| Oct 16, 2026 | 3.49 | 3.49 | 3.17 | 3.23 | 3.23 | -7.45% | 2,869,816 |
| Oct 15, 2026 | 3.33 | 3.52 | 3.25 | 3.49 | 3.49 | 1.45% | 3,655,918 |
| Oct 14, 2026 | 3.72 | 3.77 | 3.42 | 3.44 | 3.44 | -9.11% | 4,424,619 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.73 | 3.79 | 3.79 | -3.32% | 3,302,337 |
| Oct 12, 2026 | 4.31 | 4.32 | 3.89 | 3.92 | 3.92 | -10.00% | 4,976,338 |
| Oct 9, 2026 | 4.45 | 4.48 | 4.29 | 4.35 | 4.35 | -2.25% | 2,209,792 |
| Oct 8, 2026 | 4.58 | 4.61 | 4.38 | 4.45 | 4.45 | -4.51% | 2,906,629 |
| Oct 7, 2026 | 4.71 | 4.71 | 4.54 | 4.66 | 4.66 | -2.31% | 2,308,159 |
| Oct 6, 2026 | 4.89 | 4.92 | 4.73 | 4.77 | 4.77 | -2.25% | 2,104,711 |
| Oct 5, 2026 | 4.63 | 4.90 | 4.56 | 4.88 | 4.88 | 5.74% | 2,687,403 |
| Oct 2, 2026 | 4.89 | 4.89 | 4.55 | 4.62 | 4.62 | -2.84% | 2,708,712 |
| Oct 1, 2026 | 4.66 | 4.81 | 4.56 | 4.75 | 4.75 | 2.15% | 1,972,573 |
| Sep 30, 2026 | 4.68 | 4.99 | 4.65 | 4.65 | 4.65 | 0.43% | 5,994,754 |
| Sep 29, 2026 | 4.48 | 4.66 | 4.41 | 4.63 | 4.63 | 4.51% | 2,867,119 |
| Sep 28, 2026 | 4.46 | 4.49 | 4.34 | 4.43 | 4.43 | -0.45% | 1,746,073 |
| Sep 25, 2026 | 4.51 | 4.53 | 4.40 | 4.45 | 4.45 | -1.33% | 2,011,814 |
| Sep 24, 2026 | 4.31 | 4.52 | 4.30 | 4.51 | 4.51 | 4.64% | 1,823,433 |
| Sep 23, 2026 | 4.55 | 4.56 | 4.30 | 4.31 | 4.31 | -5.27% | 2,432,990 |
| Sep 22, 2026 | 4.40 | 4.56 | 4.37 | 4.55 | 4.55 | 2.48% | 3,334,602 |
| Sep 21, 2026 | 4.60 | 4.67 | 4.35 | 4.44 | 4.44 | 0.68% | 3,292,202 |
| Sep 18, 2026 | 4.35 | 4.42 | 4.24 | 4.41 | 4.41 | 2.56% | 4,838,352 |
| Sep 17, 2026 | 4.44 | 4.45 | 4.30 | 4.30 | 4.30 | 0.23% | 3,064,854 |
| Sep 16, 2026 | 4.36 | 4.38 | 4.17 | 4.29 | 4.29 | -0.92% | 3,522,595 |
| Sep 15, 2026 | 4.40 | 4.43 | 4.27 | 4.33 | 4.33 | -2.26% | 2,406,185 |
| Sep 14, 2026 | 4.40 | 4.49 | 4.34 | 4.43 | 4.43 | -1.12% | 2,456,546 |
| Sep 11, 2026 | 4.49 | 4.59 | 4.46 | 4.48 | 4.48 | 1.36% | 2,662,031 |
| Sep 10, 2026 | 4.55 | 4.64 | 4.40 | 4.42 | 4.42 | -5.05% | 3,638,681 |
| Sep 9, 2026 | 4.84 | 4.90 | 4.62 | 4.66 | 4.66 | -5.00% | 3,529,604 |
| Sep 8, 2026 | 4.98 | 5.03 | 4.81 | 4.90 | 4.90 | -0.91% | 2,767,140 |
| Sep 4, 2026 | 4.84 | 4.97 | 4.76 | 4.95 | 4.95 | 2.38% | 2,047,983 |
| Sep 3, 2026 | 4.91 | 5.06 | 4.78 | 4.83 | 4.83 | -0.82% | 2,198,100 |