Skip to main content
Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
6.01
+0.11 (1.86%)
At close: Jun 26, 2026, 4:00 PM EDT
5.97
-0.04 (-0.67%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Serve Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.786.035.786.016.011.86%5,498,751
Jun 25, 20266.136.185.785.905.90-3.59%4,749,518
Jun 24, 20266.436.456.026.126.12-4.52%4,560,725
Jun 23, 20266.516.816.346.416.41-5.74%4,371,448
Jun 22, 20266.917.256.776.806.80-2.72%4,500,955
Jun 18, 20266.907.076.656.996.994.48%7,480,215
Jun 17, 20266.666.986.626.696.691.98%4,415,046
Jun 16, 20267.207.226.496.566.56-9.14%10,497,123
Jun 15, 20267.327.727.207.227.223.59%5,359,519
Jun 12, 20267.367.406.926.976.97-6.32%5,322,462
Jun 11, 20266.987.456.857.447.446.59%5,893,056
Jun 10, 20266.937.436.906.986.980.58%7,717,966
Jun 9, 20267.697.866.846.946.94-8.80%7,516,625
Jun 8, 20267.938.037.587.617.61-1.81%4,522,173
Jun 5, 20268.198.207.577.757.75-7.90%9,500,606
Jun 4, 20268.208.668.118.428.422.12%4,514,816
Jun 3, 20268.878.908.168.248.24-9.15%7,382,848
Jun 2, 20269.339.408.949.079.07-3.72%6,720,015
Jun 1, 20269.329.999.269.429.420.75%7,826,957
May 29, 20269.469.518.919.359.35-1.48%6,725,721
May 28, 20268.679.638.579.499.497.35%8,552,683
May 27, 20268.989.118.728.848.84-1.45%4,733,216
May 26, 20268.929.328.798.978.973.10%7,126,690
May 22, 20268.889.018.628.708.70-1.25%3,865,524
May 21, 20268.388.878.358.818.815.13%4,007,280
May 20, 20268.218.428.078.388.383.46%3,213,904
May 19, 20268.048.177.848.108.10-1.58%3,035,160
May 18, 20268.218.287.888.238.23-0.12%4,495,281
May 15, 20268.468.597.928.248.24-5.72%6,298,848
May 14, 20268.739.198.678.748.741.27%5,157,105
May 13, 20268.629.308.438.638.63-1.48%7,022,153
May 12, 20268.708.808.428.768.76-1.02%3,543,562
May 11, 20268.599.258.358.858.850.91%5,702,560
May 8, 20268.979.118.538.778.77-3.52%5,585,249
May 7, 20269.519.519.029.099.09-5.11%5,265,514
May 6, 20269.259.599.169.589.584.81%4,179,912
May 5, 20269.429.458.909.149.14-2.25%3,015,109
May 4, 20269.409.609.189.359.35-0.53%2,709,250
May 1, 20269.449.649.189.409.40-0.32%3,311,156
Apr 30, 20269.059.528.949.439.434.89%2,470,270
Apr 29, 20269.419.418.768.998.99-4.67%2,839,629
Apr 28, 20269.509.749.339.439.43-4.65%2,164,414
Apr 27, 20269.209.969.139.899.897.27%3,269,027
Apr 24, 20269.389.539.159.229.22-1.07%2,568,473
Apr 23, 20269.719.839.139.329.32-5.09%2,848,732
Apr 22, 202610.1110.339.699.829.820.82%3,628,988
Apr 21, 202610.1910.479.649.749.74-2.50%4,972,682
Apr 20, 20269.4910.059.369.999.994.39%3,923,995
Apr 17, 20269.759.859.459.579.571.27%3,948,017
Apr 16, 20269.809.809.239.459.45-1.15%3,254,143
Apr 15, 20269.089.589.089.569.566.82%4,233,667
Apr 14, 20268.739.008.708.958.955.42%2,928,347
Apr 13, 20268.128.508.018.498.492.78%2,141,985
Apr 10, 20268.158.408.148.268.262.23%1,995,417
Apr 9, 20268.208.347.948.088.08-3.46%3,023,152
Apr 8, 20268.848.998.218.378.374.23%4,261,269
Apr 7, 20268.208.297.808.038.03-3.83%3,523,255
Apr 6, 20268.478.668.308.358.35-1.18%1,899,090
Apr 2, 20267.988.647.978.458.450.48%2,239,099
Apr 1, 20268.828.878.398.418.41-0.36%3,355,162
Mar 31, 20268.008.477.998.448.449.18%5,045,501
Mar 30, 20268.408.507.667.737.73-7.09%4,797,274
Mar 27, 20268.938.958.308.328.32-8.37%3,527,806
Mar 26, 20269.149.398.959.089.08-2.58%2,344,620
Mar 25, 20269.429.599.209.329.321.08%2,387,146
Mar 24, 20269.249.539.079.229.22-2.23%2,278,574
Mar 23, 20269.029.608.919.439.436.43%3,790,791
Mar 20, 20269.109.288.698.868.86-2.96%5,032,470
Mar 19, 20269.159.369.049.139.13-3.18%3,763,802
Mar 18, 20269.559.649.339.439.43-1.98%2,843,532
Mar 17, 20269.8010.089.549.629.62-2.34%5,199,208
Mar 16, 20269.3810.129.319.859.858.00%5,956,788
Mar 13, 20269.829.929.119.129.12-5.05%5,103,746
Mar 12, 202610.2710.419.589.619.61-9.81%6,000,394
Mar 11, 202610.7811.6010.2510.6510.6510.13%18,063,553
Mar 10, 20269.629.909.559.679.671.90%4,105,410
Mar 9, 20269.269.608.889.499.490.53%3,402,824
Mar 6, 20269.309.859.279.449.44-2.48%2,908,108
Mar 5, 20269.7810.059.239.689.68-1.63%3,859,619
Mar 4, 20269.8310.109.689.849.842.07%2,259,752
Mar 3, 20269.509.879.289.649.64-3.60%2,391,614
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