Serve Robotics Inc. (SERV)
NASDAQ: SERV · Real-Time Price · USD
11.44
+0.20 (1.78%)
Jun 27, 2025, 4:00 PM - Market closed
Serve Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.55 | 11.61 | 10.96 | 11.44 | 11.44 | 1.78% | 11,508,901 |
| Jun 26, 2025 | 10.75 | 11.54 | 10.43 | 11.24 | 11.24 | 9.87% | 7,015,745 |
| Jun 25, 2025 | 11.30 | 11.44 | 10.11 | 10.23 | 10.23 | -6.75% | 4,678,069 |
| Jun 24, 2025 | 10.94 | 11.22 | 10.71 | 10.97 | 10.97 | 6.92% | 4,542,959 |
| Jun 23, 2025 | 10.13 | 10.71 | 9.96 | 10.26 | 10.26 | -1.54% | 4,090,699 |
| Jun 20, 2025 | 11.05 | 11.17 | 10.41 | 10.42 | 10.42 | -4.40% | 3,426,779 |
| Jun 18, 2025 | 10.86 | 11.17 | 10.57 | 10.90 | 10.90 | 1.30% | 2,956,073 |
| Jun 17, 2025 | 11.27 | 11.29 | 10.65 | 10.76 | 10.76 | -6.35% | 3,639,140 |
| Jun 16, 2025 | 11.10 | 11.52 | 10.85 | 11.49 | 11.49 | 5.32% | 3,852,440 |
| Jun 13, 2025 | 11.49 | 11.70 | 10.89 | 10.91 | 10.91 | -8.32% | 5,937,617 |
| Jun 12, 2025 | 12.41 | 13.59 | 11.87 | 11.90 | 11.90 | -6.74% | 7,000,528 |
| Jun 11, 2025 | 12.48 | 12.86 | 12.05 | 12.76 | 12.76 | 5.45% | 7,645,061 |
| Jun 10, 2025 | 12.54 | 12.80 | 11.82 | 12.10 | 12.10 | -3.74% | 5,181,859 |
| Jun 9, 2025 | 13.33 | 13.33 | 12.31 | 12.57 | 12.57 | -2.93% | 5,743,502 |
| Jun 6, 2025 | 11.88 | 13.58 | 11.66 | 12.95 | 12.95 | 13.00% | 10,603,263 |
| Jun 5, 2025 | 12.13 | 12.27 | 11.23 | 11.46 | 11.46 | -4.98% | 5,619,097 |
| Jun 4, 2025 | 11.78 | 12.69 | 11.40 | 12.06 | 12.06 | 4.42% | 7,075,894 |
| Jun 3, 2025 | 12.18 | 12.21 | 11.38 | 11.55 | 11.55 | -3.27% | 5,017,663 |
| Jun 2, 2025 | 11.82 | 12.55 | 11.66 | 11.94 | 11.94 | 2.05% | 5,526,580 |
| May 30, 2025 | 11.77 | 12.08 | 11.18 | 11.70 | 11.70 | -4.18% | 5,856,636 |
| May 29, 2025 | 13.49 | 14.27 | 12.16 | 12.21 | 12.21 | -3.48% | 10,250,384 |
| May 28, 2025 | 12.85 | 12.88 | 12.25 | 12.65 | 12.65 | -1.25% | 5,799,785 |
| May 27, 2025 | 12.15 | 13.00 | 11.38 | 12.81 | 12.81 | 12.96% | 12,296,566 |
| May 23, 2025 | 11.21 | 11.82 | 10.88 | 11.34 | 11.34 | -2.49% | 6,282,130 |
| May 22, 2025 | 10.12 | 11.97 | 10.12 | 11.63 | 11.63 | 21.15% | 16,959,166 |
| May 21, 2025 | 9.62 | 10.48 | 9.50 | 9.60 | 9.60 | -3.52% | 5,756,262 |
| May 20, 2025 | 10.70 | 10.79 | 9.81 | 9.95 | 9.95 | -5.24% | 5,257,007 |
| May 19, 2025 | 10.12 | 10.57 | 9.89 | 10.50 | 10.50 | -3.05% | 6,234,255 |
| May 16, 2025 | 9.84 | 10.87 | 9.60 | 10.83 | 10.83 | 15.34% | 10,969,819 |
| May 15, 2025 | 8.75 | 9.83 | 8.73 | 9.39 | 9.39 | 3.99% | 9,074,026 |
| May 14, 2025 | 9.35 | 9.95 | 8.78 | 9.03 | 9.03 | 1.46% | 8,695,124 |
| May 13, 2025 | 8.95 | 9.44 | 8.83 | 8.90 | 8.90 | 3.25% | 8,495,617 |
| May 12, 2025 | 8.38 | 8.91 | 8.28 | 8.62 | 8.62 | 15.55% | 8,853,212 |
| May 9, 2025 | 6.60 | 8.26 | 6.60 | 7.46 | 7.46 | 13.72% | 13,379,771 |
| May 8, 2025 | 6.19 | 6.68 | 6.11 | 6.56 | 6.56 | 9.52% | 5,252,024 |
| May 7, 2025 | 6.21 | 6.23 | 5.87 | 5.99 | 5.99 | -4.16% | 4,240,237 |
| May 6, 2025 | 6.20 | 6.27 | 6.03 | 6.25 | 6.25 | -1.42% | 2,262,066 |
| May 5, 2025 | 6.93 | 6.94 | 6.33 | 6.34 | 6.34 | -10.07% | 4,312,640 |
| May 2, 2025 | 6.31 | 7.35 | 6.23 | 7.05 | 7.05 | 13.34% | 6,716,149 |
| May 1, 2025 | 6.28 | 6.51 | 6.18 | 6.22 | 6.22 | 0.81% | 2,255,887 |
| Apr 30, 2025 | 6.24 | 6.25 | 5.92 | 6.17 | 6.17 | -4.34% | 2,787,843 |
| Apr 29, 2025 | 6.62 | 6.69 | 6.36 | 6.45 | 6.45 | -2.86% | 2,238,002 |
| Apr 28, 2025 | 6.87 | 7.10 | 6.32 | 6.64 | 6.64 | 2.15% | 4,178,118 |
| Apr 25, 2025 | 6.65 | 6.69 | 6.42 | 6.50 | 6.50 | -2.40% | 3,156,452 |
| Apr 24, 2025 | 5.88 | 6.75 | 5.80 | 6.66 | 6.66 | 12.88% | 5,563,035 |
| Apr 23, 2025 | 5.60 | 6.27 | 5.60 | 5.90 | 5.90 | 11.95% | 5,950,434 |
| Apr 22, 2025 | 5.22 | 5.40 | 5.18 | 5.27 | 5.27 | 1.93% | 1,940,410 |
| Apr 21, 2025 | 5.26 | 5.34 | 5.01 | 5.17 | 5.17 | -5.14% | 1,761,029 |
| Apr 17, 2025 | 5.42 | 5.64 | 5.37 | 5.45 | 5.45 | 0.74% | 1,794,266 |
| Apr 16, 2025 | 5.66 | 5.66 | 5.30 | 5.41 | 5.41 | -7.68% | 3,145,982 |