Serve Robotics Inc. (SERV)
NASDAQ: SERV
· Real-Time Price · USD
9.90
-0.28 (-2.75%)
At close: Aug 15, 2025, 12:43 PM
SERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.10 | 10.32 | 9.94 | 10.18 | 10.18 | -2.49% | 3,489,693 |
| 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 |
| Aug 7, 2025 | 10.56 | 10.73 | 10.26 | 10.59 | 10.59 | 1.44% | 4,112,903 |
| Aug 6, 2025 | 10.79 | 10.85 | 10.31 | 10.44 | 10.44 | -2.79% | 3,401,900 |
| Aug 5, 2025 | 10.73 | 10.97 | 10.55 | 10.74 | 10.74 | 1.99% | 2,978,535 |
| Aug 4, 2025 | 10.18 | 10.72 | 10.06 | 10.53 | 10.53 | 5.19% | 3,069,400 |
| Aug 1, 2025 | 9.73 | 10.19 | 9.50 | 10.01 | 10.01 | -1.77% | 3,864,600 |
| Jul 31, 2025 | 10.29 | 10.59 | 10.08 | 10.19 | 10.19 | 0.79% | 3,331,142 |
| Jul 30, 2025 | 10.44 | 10.53 | 9.91 | 10.11 | 10.11 | -2.22% | 3,638,700 |
| Jul 29, 2025 | 11.36 | 11.49 | 10.34 | 10.34 | 10.34 | -8.90% | 6,490,500 |
| Jul 28, 2025 | 11.87 | 12.11 | 11.30 | 11.35 | 11.35 | -2.58% | 4,142,400 |
| Jul 25, 2025 | 11.43 | 12.20 | 11.18 | 11.65 | 11.65 | 2.19% | 6,380,300 |
| Jul 24, 2025 | 11.62 | 11.69 | 11.29 | 11.40 | 11.40 | -2.40% | 3,518,722 |
| Jul 23, 2025 | 10.73 | 11.75 | 10.73 | 11.68 | 11.68 | 6.47% | 5,574,339 |
| Jul 22, 2025 | 11.06 | 11.10 | 10.51 | 10.97 | 10.97 | -1.08% | 4,310,100 |
| Jul 21, 2025 | 11.88 | 12.09 | 10.94 | 11.09 | 11.09 | -5.21% | 7,418,900 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.64 | 11.70 | 11.70 | -3.15% | 6,972,800 |