Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
4.780
-0.030 (-0.62%)
At close: Jul 31, 2026, 4:00 PM EDT
4.725
-0.055 (-1.15%)
After-hours: Jul 31, 2026, 7:54 PM EDT
Serve Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.95 | 4.99 | 4.66 | 4.77 | 4.77 | -0.83% | 2,214,981 |
| Jul 30, 2026 | 4.49 | 4.83 | 4.46 | 4.81 | 4.81 | 10.07% | 2,948,771 |
| 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 |
| Jun 10, 2026 | 6.93 | 7.43 | 6.90 | 6.98 | 6.98 | 0.58% | 7,717,966 |
| Jun 9, 2026 | 7.69 | 7.86 | 6.84 | 6.94 | 6.94 | -8.80% | 7,516,625 |
| Jun 8, 2026 | 7.93 | 8.03 | 7.58 | 7.61 | 7.61 | -1.81% | 4,522,173 |
| Jun 5, 2026 | 8.19 | 8.20 | 7.57 | 7.75 | 7.75 | -7.90% | 9,500,606 |
| Jun 4, 2026 | 8.20 | 8.66 | 8.11 | 8.42 | 8.42 | 2.12% | 4,514,816 |
| Jun 3, 2026 | 8.87 | 8.90 | 8.16 | 8.24 | 8.24 | -9.15% | 7,382,848 |
| Jun 2, 2026 | 9.33 | 9.40 | 8.94 | 9.07 | 9.07 | -3.72% | 6,720,015 |
| Jun 1, 2026 | 9.32 | 9.99 | 9.26 | 9.42 | 9.42 | 0.75% | 7,826,957 |
| May 29, 2026 | 9.46 | 9.51 | 8.91 | 9.35 | 9.35 | -1.48% | 6,725,721 |
| 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 |