Serve Robotics Inc SERV
NASDAQ · United States · Producer Manufacturing
$4.70+0.05 (+1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.70 | +1.18% | $4.66 | $4.80 | $4.56 | 1.35M |
| 2026-09-30 | $4.65 | +0.43% | $4.68 | $4.99 | $4.65 | 5.50M |
| 2026-09-29 | $4.63 | +4.51% | $4.48 | $4.66 | $4.41 | 2.87M |
| 2026-09-28 | $4.43 | -0.45% | $4.46 | $4.49 | $4.34 | 1.74M |
| 2026-09-25 | $4.45 | -1.33% | $4.51 | $4.53 | $4.40 | 2.01M |
| 2026-09-24 | $4.51 | +4.64% | $4.31 | $4.52 | $4.30 | 1.82M |
| 2026-09-23 | $4.31 | -5.27% | $4.55 | $4.56 | $4.30 | 2.43M |
| 2026-09-22 | $4.55 | +2.48% | $4.40 | $4.56 | $4.37 | 3.33M |
| 2026-09-21 | $4.44 | +0.68% | $4.60 | $4.67 | $4.35 | 3.29M |
| 2026-09-18 | $4.41 | +2.56% | $4.35 | $4.41 | $4.24 | 4.83M |
| 2026-09-17 | $4.30 | +0.23% | $4.44 | $4.45 | $4.30 | 3.06M |
| 2026-09-16 | $4.29 | -0.92% | $4.36 | $4.38 | $4.17 | 3.52M |
| 2026-09-15 | $4.33 | -2.26% | $4.40 | $4.43 | $4.27 | 2.40M |
| 2026-09-14 | $4.43 | -1.12% | $4.40 | $4.49 | $4.34 | 2.45M |
| 2026-09-11 | $4.48 | +1.36% | $4.49 | $4.59 | $4.46 | 2.66M |
| 2026-09-10 | $4.42 | -5.05% | $4.55 | $4.64 | $4.40 | 3.64M |
| 2026-09-09 | $4.66 | -5.00% | $4.84 | $4.89 | $4.62 | 3.53M |
| 2026-09-08 | $4.90 | -0.91% | $4.97 | $5.03 | $4.80 | 2.77M |
| 2026-09-04 | $4.95 | +2.38% | $4.84 | $4.97 | $4.76 | 2.05M |
| 2026-09-03 | $4.83 | -0.82% | $4.91 | $5.06 | $4.78 | 2.20M |
| 2026-09-02 | $4.87 | +3.84% | $4.65 | $4.93 | $4.64 | 2.91M |
| 2026-09-01 | $4.69 | -3.70% | $4.75 | $4.76 | $4.62 | 3.70M |
| 2026-08-31 | $4.87 | -3.18% | $4.95 | $5.12 | $4.87 | 4.43M |
| 2026-08-28 | $5.03 | +3.07% | $4.87 | $5.11 | $4.81 | 3.15M |
| 2026-08-27 | $4.88 | +2.09% | $4.87 | $4.97 | $4.78 | 2.43M |
| 2026-08-26 | $4.78 | -2.05% | $4.88 | $5.15 | $4.78 | 2.84M |
| 2026-08-25 | $4.88 | +4.50% | $4.72 | $4.88 | $4.63 | 4.88M |
| 2026-08-24 | $4.67 | -6.22% | $4.95 | $4.95 | $4.58 | 6.03M |
| 2026-08-21 | $4.98 | +5.06% | $4.80 | $5.27 | $4.79 | 6.15M |
| 2026-08-20 | $4.74 | -0.84% | $4.74 | $4.80 | $4.61 | 3.83M |
| 2026-08-19 | $4.78 | +5.05% | $4.59 | $4.81 | $4.43 | 4.17M |
| 2026-08-18 | $4.55 | -7.14% | $4.70 | $4.74 | $4.46 | 5.67M |
| 2026-08-17 | $4.90 | -1.80% | $5.27 | $5.30 | $4.80 | 7.24M |
| 2026-08-14 | $4.99 | +1.01% | $4.95 | $5.10 | $4.80 | 4.69M |
| 2026-08-13 | $4.94 | +2.28% | $4.83 | $5.03 | $4.77 | 4.61M |
| 2026-08-12 | $4.83 | -1.43% | $5.02 | $5.14 | $4.82 | 6.11M |
| 2026-08-11 | $4.90 | -0.41% | $4.95 | $5.07 | $4.62 | 8.12M |
| 2026-08-10 | $4.92 | -3.24% | $5.07 | $5.31 | $4.86 | 4.77M |
| 2026-08-07 | $5.09 | -10.48% | $4.93 | $5.23 | $4.68 | 10.08M |
| 2026-08-06 | $5.68 | +0.35% | $5.51 | $5.88 | $5.50 | 5.40M |
| 2026-08-05 | $5.66 | -0.53% | $5.73 | $5.79 | $5.50 | 3.52M |
| 2026-08-04 | $5.69 | +0.71% | $5.67 | $5.82 | $5.61 | 4.10M |
| 2026-08-03 | $5.65 | +18.20% | $4.91 | $5.66 | $4.80 | 5.95M |
| 2026-07-31 | $4.78 | -0.62% | $4.95 | $4.99 | $4.66 | 2.27M |
| 2026-07-30 | $4.81 | +10.07% | $4.49 | $4.83 | $4.46 | 2.98M |
| 2026-07-29 | $4.37 | -7.02% | $4.69 | $4.71 | $4.32 | 4.47M |
| 2026-07-28 | $4.70 | -1.67% | $4.70 | $4.84 | $4.41 | 3.82M |
| 2026-07-27 | $4.78 | -0.62% | $4.99 | $5.05 | $4.65 | 3.48M |
| 2026-07-24 | $4.81 | -4.56% | $5.09 | $5.09 | $4.80 | 3.29M |
| 2026-07-23 | $5.04 | -5.08% | $5.17 | $5.32 | $5.03 | 3.04M |
| 2026-07-22 | $5.31 | -1.30% | $5.38 | $5.52 | $5.22 | 2.01M |
| 2026-07-21 | $5.38 | +3.66% | $5.23 | $5.45 | $5.22 | 2.45M |
| 2026-07-20 | $5.19 | +1.96% | $5.19 | $5.25 | $5.06 | 2.34M |
| 2026-07-17 | $5.09 | -3.42% | $5.05 | $5.27 | $5.02 | 2.86M |
| 2026-07-16 | $5.27 | -8.35% | $5.61 | $5.66 | $5.22 | 4.39M |
| 2026-07-15 | $5.75 | -1.20% | $5.88 | $6.05 | $5.67 | 2.29M |
| 2026-07-14 | $5.82 | +0.52% | $5.90 | $5.97 | $5.76 | 1.86M |
| 2026-07-13 | $5.79 | -2.20% | $5.85 | $5.85 | $5.63 | 2.89M |
| 2026-07-10 | $5.92 | -1.99% | $6.13 | $6.16 | $5.92 | 1.97M |
| 2026-07-09 | $6.04 | +2.55% | $5.88 | $6.12 | $5.78 | 2.42M |
| 2026-07-08 | $5.89 | -2.64% | $5.91 | $6.02 | $5.76 | 2.87M |
| 2026-07-07 | $6.05 | -6.20% | $6.32 | $6.37 | $5.98 | 3.97M |
| 2026-07-06 | $6.45 | +2.22% | $6.33 | $6.53 | $6.20 | 2.69M |
| 2026-07-02 | $6.31 | -3.37% | $6.56 | $6.75 | $6.23 | 2.96M |
| 2026-07-01 | $6.53 | -0.76% | $6.56 | $6.82 | $6.50 | 3.21M |
| 2026-06-30 | $6.58 | +3.62% | $6.27 | $6.74 | $6.25 | 4.39M |
| 2026-06-29 | $6.35 | +5.66% | $6.07 | $6.41 | $5.92 | 4.34M |
| 2026-06-26 | $6.01 | +1.86% | $5.78 | $6.03 | $5.78 | 5.58M |
| 2026-06-25 | $5.90 | -3.59% | $6.13 | $6.18 | $5.78 | 4.78M |
| 2026-06-24 | $6.12 | -4.52% | $6.43 | $6.45 | $6.02 | 5.78M |
| 2026-06-23 | $6.41 | -5.74% | $6.51 | $6.81 | $6.34 | 4.41M |
| 2026-06-22 | $6.80 | -2.72% | $6.91 | $7.25 | $6.77 | 4.55M |
| 2026-06-18 | $6.99 | +4.48% | $6.90 | $7.07 | $6.65 | 7.50M |
| 2026-06-17 | $6.69 | +1.98% | $6.66 | $6.98 | $6.62 | 4.42M |
| 2026-06-16 | $6.56 | -9.14% | $7.20 | $7.22 | $6.49 | 10.50M |
| 2026-06-15 | $7.22 | +3.59% | $7.32 | $7.72 | $7.20 | 5.36M |
| 2026-06-12 | $6.97 | -6.32% | $7.36 | $7.40 | $6.92 | 5.28M |
| 2026-06-11 | $7.44 | +6.59% | $6.98 | $7.45 | $6.85 | 5.89M |
| 2026-06-10 | $6.98 | +0.58% | $6.93 | $7.43 | $6.90 | 7.72M |
| 2026-06-09 | $6.94 | -8.80% | $7.69 | $7.86 | $6.84 | 7.52M |
| 2026-06-08 | $7.61 | -1.81% | $7.93 | $8.03 | $7.58 | 4.52M |
| 2026-06-05 | $7.75 | -7.90% | $8.19 | $8.20 | $7.57 | 9.50M |
| 2026-06-04 | $8.41 | +2.12% | $8.20 | $8.66 | $8.11 | 4.51M |
| 2026-06-03 | $8.24 | -9.15% | $8.87 | $8.90 | $8.16 | 7.38M |
| 2026-06-02 | $9.07 | -3.72% | $9.33 | $9.40 | $8.94 | 6.72M |
| 2026-06-01 | $9.42 | +0.75% | $9.32 | $9.98 | $9.26 | 7.83M |
| 2026-05-29 | $9.35 | -1.48% | $9.46 | $9.51 | $8.91 | 6.73M |
| 2026-05-28 | $9.49 | +7.35% | $8.67 | $9.63 | $8.57 | 8.55M |
| 2026-05-27 | $8.84 | -1.45% | $8.98 | $9.11 | $8.72 | 4.73M |
| 2026-05-26 | $8.97 | +3.10% | $8.92 | $9.32 | $8.79 | 7.13M |