Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
4.980
+0.240 (5.06%)
At close: Aug 21, 2026, 4:00 PM EDT
5.02
+0.04 (0.80%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Serve Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.80 | 5.27 | 4.79 | 4.98 | 4.98 | 5.06% | 6,102,327 |
| Aug 20, 2026 | 4.74 | 4.81 | 4.61 | 4.74 | 4.74 | -0.84% | 3,806,948 |
| Aug 19, 2026 | 4.59 | 4.81 | 4.43 | 4.78 | 4.78 | 5.05% | 4,127,440 |
| Aug 18, 2026 | 4.70 | 4.74 | 4.46 | 4.55 | 4.55 | -7.14% | 5,634,780 |
| Aug 17, 2026 | 5.27 | 5.30 | 4.81 | 4.90 | 4.90 | -1.80% | 7,131,546 |
| Aug 14, 2026 | 4.95 | 5.10 | 4.81 | 4.99 | 4.99 | 1.01% | 4,652,241 |
| Aug 13, 2026 | 4.83 | 5.04 | 4.77 | 4.94 | 4.94 | 2.28% | 4,570,949 |
| Aug 12, 2026 | 5.02 | 5.14 | 4.82 | 4.83 | 4.83 | -1.43% | 6,004,671 |
| Aug 11, 2026 | 4.95 | 5.08 | 4.62 | 4.90 | 4.90 | -0.41% | 8,022,556 |
| Aug 10, 2026 | 5.07 | 5.31 | 4.86 | 4.92 | 4.92 | -3.24% | 4,665,495 |
| 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 |
| Jul 23, 2026 | 5.17 | 5.32 | 5.03 | 5.04 | 5.04 | -5.08% | 3,044,473 |
| Jul 22, 2026 | 5.38 | 5.52 | 5.22 | 5.31 | 5.31 | -1.30% | 2,013,225 |
| Jul 21, 2026 | 5.23 | 5.45 | 5.22 | 5.38 | 5.38 | 3.66% | 2,450,900 |
| Jul 20, 2026 | 5.19 | 5.25 | 5.06 | 5.19 | 5.19 | 1.96% | 2,337,931 |
| Jul 17, 2026 | 5.05 | 5.27 | 5.02 | 5.09 | 5.09 | -3.42% | 2,863,411 |
| Jul 16, 2026 | 5.61 | 5.66 | 5.22 | 5.27 | 5.27 | -8.35% | 4,392,260 |
| Jul 15, 2026 | 5.88 | 6.05 | 5.67 | 5.75 | 5.75 | -1.20% | 2,292,837 |
| Jul 14, 2026 | 5.90 | 5.97 | 5.76 | 5.82 | 5.82 | 0.52% | 1,855,374 |
| Jul 13, 2026 | 5.85 | 5.85 | 5.63 | 5.79 | 5.79 | -2.20% | 2,887,544 |
| Jul 10, 2026 | 6.13 | 6.16 | 5.92 | 5.92 | 5.92 | -1.99% | 1,966,580 |
| Jul 9, 2026 | 5.88 | 6.12 | 5.78 | 6.04 | 6.04 | 2.55% | 2,421,270 |
| Jul 8, 2026 | 5.91 | 6.02 | 5.76 | 5.89 | 5.89 | -2.64% | 2,874,614 |
| Jul 7, 2026 | 6.32 | 6.37 | 5.98 | 6.05 | 6.05 | -6.20% | 3,968,373 |
| Jul 6, 2026 | 6.33 | 6.53 | 6.20 | 6.45 | 6.45 | 2.22% | 2,688,902 |
| Jul 2, 2026 | 6.56 | 6.75 | 6.23 | 6.31 | 6.31 | -3.37% | 2,979,190 |
| Jul 1, 2026 | 6.56 | 6.82 | 6.50 | 6.53 | 6.53 | -0.76% | 3,206,059 |
| Jun 30, 2026 | 6.27 | 6.74 | 6.25 | 6.58 | 6.58 | 3.62% | 4,389,683 |
| Jun 29, 2026 | 6.07 | 6.41 | 5.92 | 6.35 | 6.35 | 5.66% | 4,341,958 |
| Jun 26, 2026 | 5.78 | 6.03 | 5.78 | 6.01 | 6.01 | 1.86% | 5,576,600 |
| Jun 25, 2026 | 6.13 | 6.18 | 5.78 | 5.90 | 5.90 | -3.59% | 4,780,403 |
| Jun 24, 2026 | 6.43 | 6.45 | 6.02 | 6.12 | 6.12 | -4.52% | 5,775,119 |
| Jun 23, 2026 | 6.51 | 6.81 | 6.34 | 6.41 | 6.41 | -5.74% | 4,411,216 |
| Jun 22, 2026 | 6.91 | 7.25 | 6.77 | 6.80 | 6.80 | -2.72% | 4,548,073 |
| Jun 18, 2026 | 6.90 | 7.07 | 6.65 | 6.99 | 6.99 | 4.48% | 7,501,639 |
| Jun 17, 2026 | 6.66 | 6.98 | 6.62 | 6.69 | 6.69 | 1.98% | 4,415,046 |
| Jun 16, 2026 | 7.20 | 7.22 | 6.49 | 6.56 | 6.56 | -9.14% | 10,497,123 |
| Jun 15, 2026 | 7.32 | 7.72 | 7.20 | 7.22 | 7.22 | 3.59% | 5,359,519 |
| Jun 12, 2026 | 7.36 | 7.40 | 6.92 | 6.97 | 6.97 | -6.32% | 5,322,462 |
| Jun 11, 2026 | 6.98 | 7.45 | 6.85 | 7.44 | 7.44 | 6.59% | 5,893,056 |