Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
8.90
+0.13 (1.54%)
May 13, 2026, 12:01 PM EDT - Market open
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.62 | 9.30 | 8.43 | 8.97 | - | 2.40% | 3,972,548 |
| May 12, 2026 | 8.70 | 8.80 | 8.42 | 8.76 | 8.76 | -1.02% | 3,512,414 |
| May 11, 2026 | 8.59 | 9.25 | 8.35 | 8.85 | 8.85 | 0.91% | 5,658,168 |
| May 8, 2026 | 8.97 | 9.11 | 8.53 | 8.77 | 8.77 | -3.52% | 5,513,528 |
| May 7, 2026 | 9.51 | 9.51 | 9.02 | 9.09 | 9.09 | -5.11% | 4,698,311 |
| May 6, 2026 | 9.25 | 9.59 | 9.16 | 9.58 | 9.58 | 4.81% | 4,125,515 |
| May 5, 2026 | 9.42 | 9.45 | 8.90 | 9.14 | 9.14 | -2.25% | 2,960,211 |
| May 4, 2026 | 9.40 | 9.60 | 9.18 | 9.35 | 9.35 | -0.53% | 2,690,086 |
| May 1, 2026 | 9.44 | 9.64 | 9.18 | 9.40 | 9.40 | -0.32% | 3,286,020 |
| Apr 30, 2026 | 9.05 | 9.52 | 8.94 | 9.43 | 9.43 | 4.89% | 2,434,741 |
| Apr 29, 2026 | 9.41 | 9.41 | 8.76 | 8.99 | 8.99 | -4.67% | 2,816,766 |
| Apr 28, 2026 | 9.50 | 9.74 | 9.33 | 9.43 | 9.43 | -4.65% | 2,164,414 |
| Apr 27, 2026 | 9.20 | 9.96 | 9.13 | 9.89 | 9.89 | 7.27% | 3,269,027 |
| Apr 24, 2026 | 9.38 | 9.53 | 9.15 | 9.22 | 9.22 | -1.07% | 2,568,473 |
| Apr 23, 2026 | 9.71 | 9.83 | 9.13 | 9.32 | 9.32 | -5.09% | 2,848,732 |
| Apr 22, 2026 | 10.11 | 10.33 | 9.69 | 9.82 | 9.82 | 0.82% | 3,628,988 |
| Apr 21, 2026 | 10.19 | 10.47 | 9.64 | 9.74 | 9.74 | -2.50% | 4,972,682 |
| Apr 20, 2026 | 9.49 | 10.05 | 9.36 | 9.99 | 9.99 | 4.39% | 3,923,995 |
| Apr 17, 2026 | 9.75 | 9.85 | 9.45 | 9.57 | 9.57 | 1.27% | 3,948,017 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.23 | 9.45 | 9.45 | -1.15% | 3,254,143 |
| Apr 15, 2026 | 9.08 | 9.58 | 9.08 | 9.56 | 9.56 | 6.82% | 4,233,667 |
| Apr 14, 2026 | 8.73 | 9.00 | 8.70 | 8.95 | 8.95 | 5.42% | 2,928,347 |
| Apr 13, 2026 | 8.12 | 8.50 | 8.01 | 8.49 | 8.49 | 2.78% | 2,141,985 |
| Apr 10, 2026 | 8.15 | 8.40 | 8.14 | 8.26 | 8.26 | 2.23% | 1,995,417 |
| Apr 9, 2026 | 8.20 | 8.34 | 7.94 | 8.08 | 8.08 | -3.46% | 3,023,152 |
| Apr 8, 2026 | 8.84 | 8.99 | 8.21 | 8.37 | 8.37 | 4.23% | 4,261,269 |
| Apr 7, 2026 | 8.20 | 8.29 | 7.80 | 8.03 | 8.03 | -3.83% | 3,523,255 |
| Apr 6, 2026 | 8.47 | 8.66 | 8.30 | 8.35 | 8.35 | -1.18% | 1,899,090 |
| Apr 2, 2026 | 7.98 | 8.64 | 7.97 | 8.45 | 8.45 | 0.48% | 2,239,099 |
| Apr 1, 2026 | 8.82 | 8.87 | 8.39 | 8.41 | 8.41 | -0.36% | 3,355,162 |
| Mar 31, 2026 | 8.00 | 8.47 | 7.99 | 8.44 | 8.44 | 9.18% | 5,045,501 |
| Mar 30, 2026 | 8.40 | 8.50 | 7.66 | 7.73 | 7.73 | -7.09% | 4,797,274 |
| Mar 27, 2026 | 8.93 | 8.95 | 8.30 | 8.32 | 8.32 | -8.37% | 3,527,806 |
| Mar 26, 2026 | 9.14 | 9.39 | 8.95 | 9.08 | 9.08 | -2.58% | 2,344,620 |
| Mar 25, 2026 | 9.42 | 9.59 | 9.20 | 9.32 | 9.32 | 1.08% | 2,387,146 |
| Mar 24, 2026 | 9.24 | 9.53 | 9.07 | 9.22 | 9.22 | -2.23% | 2,278,574 |
| Mar 23, 2026 | 9.02 | 9.60 | 8.91 | 9.43 | 9.43 | 6.43% | 3,790,791 |
| Mar 20, 2026 | 9.10 | 9.28 | 8.69 | 8.86 | 8.86 | -2.96% | 5,032,470 |
| Mar 19, 2026 | 9.15 | 9.36 | 9.04 | 9.13 | 9.13 | -3.18% | 3,763,802 |
| Mar 18, 2026 | 9.55 | 9.64 | 9.33 | 9.43 | 9.43 | -1.98% | 2,843,532 |
| Mar 17, 2026 | 9.80 | 10.08 | 9.54 | 9.62 | 9.62 | -2.34% | 5,199,208 |
| Mar 16, 2026 | 9.38 | 10.12 | 9.31 | 9.85 | 9.85 | 8.00% | 5,956,788 |
| Mar 13, 2026 | 9.82 | 9.92 | 9.11 | 9.12 | 9.12 | -5.05% | 5,103,746 |
| Mar 12, 2026 | 10.27 | 10.41 | 9.58 | 9.61 | 9.61 | -9.81% | 6,000,394 |
| Mar 11, 2026 | 10.78 | 11.60 | 10.25 | 10.65 | 10.65 | 10.13% | 18,063,553 |
| Mar 10, 2026 | 9.62 | 9.90 | 9.55 | 9.67 | 9.67 | 1.90% | 4,105,410 |
| Mar 9, 2026 | 9.26 | 9.60 | 8.88 | 9.49 | 9.49 | 0.53% | 3,402,824 |
| Mar 6, 2026 | 9.30 | 9.85 | 9.27 | 9.44 | 9.44 | -2.48% | 2,908,108 |
| Mar 5, 2026 | 9.78 | 10.05 | 9.23 | 9.68 | 9.68 | -1.63% | 3,859,619 |
| Mar 4, 2026 | 9.83 | 10.10 | 9.68 | 9.84 | 9.84 | 2.07% | 2,259,752 |