Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
4.615
-0.135 (-2.84%)
At close: Oct 2, 2026, 4:00 PM EDT
4.611
-0.004 (-0.09%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Serve Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.89 | 4.89 | 4.55 | 4.62 | 4.62 | -2.84% | 2,677,497 |
| Oct 1, 2026 | 4.66 | 4.81 | 4.56 | 4.75 | 4.75 | 2.15% | 1,958,796 |
| Sep 30, 2026 | 4.68 | 4.99 | 4.65 | 4.65 | 4.65 | 0.43% | 5,986,044 |
| 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 |
| Sep 2, 2026 | 4.65 | 4.94 | 4.64 | 4.87 | 4.87 | 3.84% | 2,921,086 |
| Sep 1, 2026 | 4.75 | 4.76 | 4.62 | 4.69 | 4.69 | -3.70% | 3,699,893 |
| Aug 31, 2026 | 4.95 | 5.12 | 4.87 | 4.87 | 4.87 | -3.18% | 4,434,575 |
| Aug 28, 2026 | 4.87 | 5.11 | 4.81 | 5.03 | 5.03 | 3.07% | 3,159,559 |
| Aug 27, 2026 | 4.87 | 4.97 | 4.78 | 4.88 | 4.88 | 2.09% | 2,434,494 |
| Aug 26, 2026 | 4.88 | 5.15 | 4.78 | 4.78 | 4.78 | -2.05% | 2,840,369 |
| Aug 25, 2026 | 4.72 | 4.88 | 4.63 | 4.88 | 4.88 | 4.50% | 4,876,565 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.58 | 4.67 | 4.67 | -6.22% | 6,038,731 |
| Aug 21, 2026 | 4.80 | 5.27 | 4.79 | 4.98 | 4.98 | 5.06% | 6,150,833 |
| Aug 20, 2026 | 4.74 | 4.81 | 4.61 | 4.74 | 4.74 | -0.84% | 3,828,875 |
| Aug 19, 2026 | 4.59 | 4.81 | 4.43 | 4.78 | 4.78 | 5.05% | 4,165,819 |
| Aug 18, 2026 | 4.70 | 4.74 | 4.46 | 4.55 | 4.55 | -7.14% | 5,666,781 |
| Aug 17, 2026 | 5.27 | 5.30 | 4.81 | 4.90 | 4.90 | -1.80% | 7,235,381 |
| Aug 14, 2026 | 4.95 | 5.10 | 4.81 | 4.99 | 4.99 | 1.01% | 4,689,548 |
| Aug 13, 2026 | 4.83 | 5.04 | 4.77 | 4.94 | 4.94 | 2.28% | 4,606,779 |
| Aug 12, 2026 | 5.02 | 5.14 | 4.82 | 4.83 | 4.83 | -1.43% | 6,108,299 |
| Aug 11, 2026 | 4.95 | 5.08 | 4.62 | 4.90 | 4.90 | -0.41% | 8,118,903 |
| Aug 10, 2026 | 5.07 | 5.31 | 4.86 | 4.92 | 4.92 | -3.24% | 4,765,834 |
| Aug 7, 2026 | 4.93 | 5.23 | 4.68 | 5.09 | 5.09 | -10.48% | 10,084,460 |
| Aug 6, 2026 | 5.51 | 5.88 | 5.50 | 5.68 | 5.68 | 0.35% | 5,395,032 |
| Aug 5, 2026 | 5.73 | 5.79 | 5.50 | 5.66 | 5.66 | -0.53% | 3,520,530 |
| Aug 4, 2026 | 5.67 | 5.82 | 5.61 | 5.69 | 5.69 | 0.71% | 4,100,214 |
| Aug 3, 2026 | 4.91 | 5.66 | 4.80 | 5.65 | 5.65 | 18.20% | 5,954,684 |
| Jul 31, 2026 | 4.95 | 4.99 | 4.66 | 4.78 | 4.78 | -0.62% | 2,266,678 |
| Jul 30, 2026 | 4.49 | 4.83 | 4.46 | 4.81 | 4.81 | 10.07% | 2,980,043 |
| Jul 29, 2026 | 4.69 | 4.71 | 4.32 | 4.37 | 4.37 | -7.02% | 4,471,297 |
| Jul 28, 2026 | 4.70 | 4.85 | 4.41 | 4.70 | 4.70 | -1.67% | 3,816,244 |
| Jul 27, 2026 | 4.99 | 5.05 | 4.65 | 4.78 | 4.78 | -0.62% | 3,489,490 |
| Jul 24, 2026 | 5.09 | 5.09 | 4.80 | 4.81 | 4.81 | -4.56% | 3,288,777 |