Serve Robotics Inc. (SERV)
NASDAQ: SERV
· Real-Time Price · USD
13.12
0.53 (4.21%)
At close: Oct 03, 2025, 3:59 PM
13.52
3.05%
Pre-market: Oct 06, 2025, 04:52 AM EDT
SERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.93 | 13.58 | 12.57 | 13.12 | 13.12 | 4.21% | 10,611,885 |
| Oct 2, 2025 | 12.08 | 12.69 | 12.05 | 12.59 | 12.59 | 6.97% | 8,306,600 |
| Oct 1, 2025 | 11.55 | 12.13 | 11.48 | 11.77 | 11.77 | 1.20% | 6,082,309 |
| Sep 30, 2025 | 11.82 | 11.87 | 11.23 | 11.63 | 11.63 | -0.77% | 6,935,210 |
| Sep 29, 2025 | 11.75 | 12.14 | 11.71 | 11.72 | 11.72 | 0.34% | 5,649,804 |
| Sep 26, 2025 | 12.00 | 12.19 | 11.64 | 11.68 | 11.68 | -2.67% | 5,215,710 |
| Sep 25, 2025 | 12.23 | 12.33 | 11.61 | 12.00 | 12.00 | -6.54% | 11,666,549 |
| Sep 24, 2025 | 13.30 | 14.06 | 12.75 | 12.84 | 12.84 | -2.51% | 15,710,530 |
| Sep 23, 2025 | 14.48 | 15.00 | 12.88 | 13.17 | 13.17 | -4.22% | 17,903,324 |
| Sep 22, 2025 | 13.85 | 14.21 | 13.40 | 13.75 | 13.75 | -1.65% | 10,050,400 |
| Sep 19, 2025 | 13.04 | 15.31 | 12.94 | 13.98 | 13.98 | 8.88% | 32,026,900 |
| Sep 18, 2025 | 12.08 | 12.90 | 11.73 | 12.84 | 12.84 | 9.46% | 13,234,600 |
| Sep 17, 2025 | 11.85 | 12.13 | 11.26 | 11.73 | 11.73 | -3.14% | 8,660,000 |
| Sep 16, 2025 | 12.32 | 12.36 | 11.62 | 12.11 | 12.11 | -0.82% | 7,283,714 |
| Sep 15, 2025 | 12.46 | 12.63 | 11.92 | 12.21 | 12.21 | 0.66% | 10,453,112 |
| Sep 12, 2025 | 11.70 | 13.12 | 11.60 | 12.13 | 12.13 | 6.40% | 17,955,523 |
| Sep 11, 2025 | 10.83 | 12.09 | 10.83 | 11.40 | 11.40 | 6.84% | 11,316,900 |
| Sep 10, 2025 | 11.02 | 11.28 | 10.58 | 10.67 | 10.67 | -1.20% | 5,972,406 |
| Sep 9, 2025 | 10.30 | 10.82 | 10.13 | 10.80 | 10.80 | 2.86% | 4,998,916 |
| Sep 8, 2025 | 10.28 | 10.71 | 10.20 | 10.50 | 10.50 | 5.00% | 6,586,900 |
Page 1 of 20