Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
2.780
-0.100 (-3.47%)
At close: Oct 23, 2026, 4:00 PM EDT
2.810
+0.030 (1.08%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Serve Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,296,646 |
| Oct 21, 2026 | 3.11 | 3.14 | 2.98 | 3.06 | 3.06 | 0.33% | 2,238,419 |
| Oct 20, 2026 | 3.02 | 3.17 | 2.99 | 3.05 | 3.05 | -0.97% | 2,060,394 |
| Oct 19, 2026 | 3.29 | 3.32 | 3.05 | 3.08 | 3.08 | -4.64% | 3,225,160 |
| 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 |
| 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 |