Skip to main content
Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.68
-0.16 (-1.63%)
At close: Mar 5, 2026, 4:00 PM EST
9.34
-0.34 (-3.51%)
Pre-market: Mar 6, 2026, 9:18 AM EST

Serve Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.7810.059.239.689.68-1.63%3,836,654
Mar 4, 20269.8310.109.689.849.842.07%2,189,518
Mar 3, 20269.509.879.289.649.64-3.60%2,388,002
Mar 2, 20269.4710.129.4110.0010.000.10%2,661,643
Feb 27, 202610.0710.119.609.999.99-4.58%3,439,514
Feb 26, 202610.2510.489.9110.4710.471.06%3,972,916
Feb 25, 20269.8010.599.7010.3610.367.14%5,083,561
Feb 24, 20269.229.739.139.679.674.65%2,461,600
Feb 23, 20269.219.338.939.249.24-2.63%3,065,207
Feb 20, 20269.609.939.389.499.49-3.46%3,126,841
Feb 19, 20269.169.869.069.839.834.57%2,550,557
Feb 18, 20269.329.739.169.409.401.40%2,352,472
Feb 17, 20269.389.478.969.279.27-2.98%3,038,150
Feb 13, 20269.469.899.189.569.562.63%3,267,611
Feb 12, 202610.0510.059.269.319.31-4.90%3,859,448
Feb 11, 202610.6010.609.699.799.79-5.14%4,110,636
Feb 10, 202610.7210.8510.2710.3210.32-3.37%3,113,605
Feb 9, 202610.4611.3610.2710.6810.680.05%4,809,754
Feb 6, 20269.6810.829.4810.6810.6816.16%5,276,942
Feb 5, 20269.749.819.089.199.19-9.55%5,369,820
Feb 4, 202610.6210.649.7110.1610.16-5.84%5,866,164
Feb 3, 202610.8910.9410.1510.7910.794.45%5,820,307
Feb 2, 202610.3410.539.9510.3310.33-0.96%5,538,111
Jan 30, 202611.0411.3210.3810.4310.43-7.70%6,259,153
Jan 29, 202612.2112.2611.1011.3011.30-7.83%8,192,496
Jan 28, 202613.1413.2712.1612.2612.26-3.99%4,515,756
Jan 27, 202612.0813.0311.9212.7712.777.04%6,173,617
Jan 26, 202612.7312.7611.8711.9311.93-6.36%5,312,431
Jan 23, 202613.2013.2912.6212.7412.74-3.85%5,662,178
Jan 22, 202613.5314.1813.1813.2513.250.11%6,226,851
Jan 21, 202613.8614.6212.2613.2413.24-0.94%10,057,848
Jan 20, 202613.7414.2013.3513.3613.36-9.94%8,983,325
Jan 16, 202614.6515.4314.5014.8414.841.75%7,240,789
Jan 15, 202614.9215.1714.3014.5814.58-2.74%7,328,475
Jan 14, 202614.2915.0013.6114.9914.993.95%6,122,434
Jan 13, 202614.5714.6713.5614.4214.420.56%6,536,100
Jan 12, 202614.3114.5913.9014.3414.34-2.52%6,593,196
Jan 9, 202615.1315.8014.5114.7114.71-4.54%12,370,654
Jan 8, 202614.0316.0813.8915.4115.4114.40%23,739,791
Jan 7, 202612.7513.5012.6613.4713.472.82%7,182,707
Jan 6, 202612.8713.2412.5813.1013.103.31%8,410,804
Jan 5, 202612.2012.9011.8312.6812.687.19%9,024,829
Jan 2, 202610.8111.9510.4611.8311.8313.97%10,618,397
Dec 31, 202510.2510.7810.2410.3810.382.77%9,329,391
Dec 30, 202510.0510.5410.0310.1010.102.96%6,288,965
Dec 29, 20259.9410.259.779.819.81-3.25%4,268,564
Dec 26, 202510.6910.7010.0510.1410.14-5.23%3,557,782
Dec 24, 202510.9110.9310.4610.7010.70-1.47%2,046,331
Dec 23, 202510.7210.9610.5210.8610.86-1.45%3,646,878
Dec 22, 202510.4811.2210.4311.0211.027.41%5,564,975
Dec 19, 202510.2510.5210.0410.2610.261.38%9,011,577
Dec 18, 202510.3510.569.9310.1210.125.97%7,016,256
Dec 17, 202510.5210.809.539.559.55-9.65%6,263,717
Dec 16, 202510.7511.0610.4210.5710.57-3.65%4,914,933
Dec 15, 202512.1212.1810.9110.9710.97-9.56%5,662,256
Dec 12, 202513.0713.7012.0612.1312.13-5.60%7,267,775
Dec 11, 202512.0112.8911.5012.8512.855.16%6,688,545
Dec 10, 202512.8912.9012.1112.2212.22-7.28%8,956,700
Dec 9, 202513.2014.1413.1513.1813.18-1.79%7,790,581
Dec 8, 202513.2613.6012.9313.4213.42-6,517,307
Dec 5, 202513.0913.8112.4413.4213.423.23%13,585,515
Dec 4, 202511.7113.2711.5313.0013.0010.17%19,691,162
Dec 3, 202510.5711.8910.1411.8011.8018.24%17,104,345
Dec 2, 20259.7610.249.749.989.982.57%3,203,061
Dec 1, 202510.0010.139.679.739.73-5.17%3,111,620
Nov 28, 202510.2910.4010.1010.2610.261.58%1,837,836
Nov 26, 20259.8410.319.7510.1010.104.02%4,250,199
Nov 25, 20259.249.839.239.719.711.36%2,803,925
Nov 24, 20258.949.748.769.589.5810.62%5,670,946
Nov 21, 20258.628.828.028.668.66-0.23%4,779,575
Nov 20, 20259.459.918.648.688.68-3.66%6,379,268
Nov 19, 20259.099.548.859.019.010.45%5,278,820
Nov 18, 20258.769.198.558.978.970.45%5,249,064
Nov 17, 20259.389.498.738.938.93-4.39%7,231,727
Nov 14, 20258.999.718.999.349.34-0.85%5,411,328
Nov 13, 202510.4510.809.339.429.42-10.03%9,148,515
Nov 12, 202510.3510.5810.0710.4710.471.36%7,466,868
Nov 11, 202510.3910.5410.2010.3310.33-3.00%4,020,787
Nov 10, 202511.3011.3110.3210.6510.65-0.37%6,160,922
Nov 7, 202510.0910.779.7310.6910.69-0.09%8,639,139
Nov 6, 202511.6911.7310.6410.7010.70-8.35%5,954,008
Nov 5, 202511.9412.0211.5211.6811.68-0.13%4,514,733
Nov 4, 202512.0712.4211.6211.6911.69-9.45%6,982,744
Nov 3, 202513.2013.2612.5712.9112.91-2.42%4,963,176
Oct 31, 202513.3313.4912.7713.2313.231.53%4,403,729
Oct 30, 202513.2713.6213.0013.0313.03-5.92%4,428,222
Oct 29, 202513.7214.1713.5413.8513.852.06%5,508,483
Oct 28, 202514.3014.6613.4713.5713.57-4.84%6,000,300
Oct 27, 202514.5314.7013.7714.2614.263.03%6,481,627
Oct 24, 202514.1614.4513.8313.8413.840.73%6,836,474
Oct 23, 202513.1814.0313.0213.7413.745.94%6,775,057
Oct 22, 202513.7813.9512.3512.9712.97-8.79%12,955,125
Oct 21, 202514.7415.3013.9214.2214.22-3.27%9,389,598
Oct 20, 202514.8914.9814.3614.7014.702.58%7,269,760
Oct 17, 202515.2415.4814.0614.3314.33-7.19%9,935,650
Oct 16, 202517.7018.2415.4115.4415.44-11.82%16,231,604
Oct 15, 202516.9918.6416.3317.5117.516.44%26,193,944
Oct 14, 202515.5817.0515.0116.4516.45-0.12%14,465,294
Oct 13, 202515.8616.9714.9016.4716.4710.54%18,664,784
Oct 10, 202516.2216.7714.5814.9014.90-15.72%39,345,984