Skip to main content
Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
9.43
-0.46 (-4.65%)
At close: Apr 28, 2026, 4:00 PM EDT
9.45
+0.02 (0.21%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Serve Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.509.749.339.439.43-4.65%2,159,102
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
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