Serve Robotics Inc. (SERV)
NASDAQ: SERV
· Real-Time Price · USD
10.00
0.06 (0.60%)
At close: Sep 05, 2025, 3:59 PM
10.20
2.00%
After-hours: Sep 05, 2025, 07:56 PM EDT
SERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.06 | 10.20 | 9.73 | 10.00 | 10.00 | 0.60% | 3,305,596 |
| Sep 4, 2025 | 9.74 | 9.97 | 9.57 | 9.94 | 9.94 | 2.16% | 4,501,700 |
| Sep 3, 2025 | 10.46 | 10.48 | 9.66 | 9.73 | 9.73 | -5.44% | 5,583,500 |
| Sep 2, 2025 | 10.52 | 10.71 | 9.96 | 10.29 | 10.29 | -7.30% | 6,380,100 |
| Aug 29, 2025 | 11.47 | 11.75 | 10.62 | 11.10 | 11.10 | -1.33% | 6,298,900 |
| Aug 28, 2025 | 11.62 | 11.96 | 11.21 | 11.25 | 11.25 | -3.10% | 8,659,300 |
| Aug 27, 2025 | 10.91 | 12.19 | 10.51 | 11.61 | 11.61 | 13.05% | 30,178,020 |
| Aug 26, 2025 | 9.81 | 10.27 | 9.70 | 10.27 | 10.27 | 4.37% | 3,996,328 |
| Aug 25, 2025 | 9.68 | 10.10 | 9.60 | 9.84 | 9.84 | 1.34% | 3,391,046 |
| Aug 22, 2025 | 9.26 | 9.82 | 9.11 | 9.71 | 9.71 | 4.97% | 3,990,000 |
| Aug 21, 2025 | 9.20 | 9.31 | 9.10 | 9.25 | 9.25 | -0.11% | 2,490,719 |
| Aug 20, 2025 | 9.51 | 9.59 | 8.87 | 9.26 | 9.26 | -3.74% | 8,039,805 |
| Aug 19, 2025 | 10.45 | 10.53 | 9.59 | 9.62 | 9.62 | -6.24% | 5,974,924 |
| Aug 18, 2025 | 9.83 | 10.46 | 9.78 | 10.26 | 10.26 | 5.66% | 6,964,100 |
| Aug 15, 2025 | 10.16 | 10.22 | 9.71 | 9.71 | 9.71 | -4.62% | 3,768,208 |
| Aug 14, 2025 | 10.10 | 10.32 | 9.94 | 10.18 | 10.18 | -2.49% | 3,510,507 |
| Aug 13, 2025 | 10.44 | 10.65 | 10.20 | 10.44 | 10.44 | 0.19% | 3,703,900 |
| Aug 12, 2025 | 10.07 | 10.43 | 9.76 | 10.42 | 10.42 | 0.39% | 5,376,601 |
| Aug 11, 2025 | 10.47 | 10.95 | 10.27 | 10.38 | 10.38 | -0.86% | 5,049,516 |
| Aug 8, 2025 | 10.18 | 11.06 | 10.01 | 10.47 | 10.47 | -1.13% | 5,541,000 |