Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.08
-0.34 (-3.61%)
Jun 2, 2026, 2:08 PM EDT - Market open
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.33 | 9.40 | 8.99 | 9.08 | - | -3.61% | 4,705,168 |
| Jun 1, 2026 | 9.32 | 9.99 | 9.26 | 9.42 | 9.42 | 0.75% | 7,741,445 |
| May 29, 2026 | 9.46 | 9.51 | 8.91 | 9.35 | 9.35 | -1.48% | 6,699,477 |
| May 28, 2026 | 8.67 | 9.63 | 8.57 | 9.49 | 9.49 | 7.35% | 8,552,683 |
| May 27, 2026 | 8.98 | 9.11 | 8.72 | 8.84 | 8.84 | -1.45% | 4,733,216 |
| May 26, 2026 | 8.92 | 9.32 | 8.79 | 8.97 | 8.97 | 3.10% | 7,126,690 |
| May 22, 2026 | 8.88 | 9.01 | 8.62 | 8.70 | 8.70 | -1.25% | 3,865,524 |
| May 21, 2026 | 8.38 | 8.87 | 8.35 | 8.81 | 8.81 | 5.13% | 4,007,280 |
| May 20, 2026 | 8.21 | 8.42 | 8.07 | 8.38 | 8.38 | 3.46% | 3,213,904 |
| May 19, 2026 | 8.04 | 8.17 | 7.84 | 8.10 | 8.10 | -1.58% | 3,035,160 |
| May 18, 2026 | 8.21 | 8.28 | 7.88 | 8.23 | 8.23 | -0.12% | 4,495,281 |
| May 15, 2026 | 8.46 | 8.59 | 7.92 | 8.24 | 8.24 | -5.72% | 6,298,848 |
| May 14, 2026 | 8.73 | 9.19 | 8.67 | 8.74 | 8.74 | 1.27% | 5,157,105 |
| May 13, 2026 | 8.62 | 9.30 | 8.43 | 8.63 | 8.63 | -1.48% | 7,022,153 |
| May 12, 2026 | 8.70 | 8.80 | 8.42 | 8.76 | 8.76 | -1.02% | 3,543,562 |
| May 11, 2026 | 8.59 | 9.25 | 8.35 | 8.85 | 8.85 | 0.91% | 5,702,560 |
| May 8, 2026 | 8.97 | 9.11 | 8.53 | 8.77 | 8.77 | -3.52% | 5,585,249 |
| May 7, 2026 | 9.51 | 9.51 | 9.02 | 9.09 | 9.09 | -5.11% | 5,265,514 |
| May 6, 2026 | 9.25 | 9.59 | 9.16 | 9.58 | 9.58 | 4.81% | 4,179,912 |
| May 5, 2026 | 9.42 | 9.45 | 8.90 | 9.14 | 9.14 | -2.25% | 3,015,109 |
| May 4, 2026 | 9.40 | 9.60 | 9.18 | 9.35 | 9.35 | -0.53% | 2,709,250 |
| May 1, 2026 | 9.44 | 9.64 | 9.18 | 9.40 | 9.40 | -0.32% | 3,311,156 |
| Apr 30, 2026 | 9.05 | 9.52 | 8.94 | 9.43 | 9.43 | 4.89% | 2,470,270 |
| Apr 29, 2026 | 9.41 | 9.41 | 8.76 | 8.99 | 8.99 | -4.67% | 2,839,629 |
| 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 |