NASDAQ : SERV
Serve Robotics Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 2.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 225.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Serve Robotics Inc. (SERV) closed at 2.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.75 | 2.77 | 2.53 | 2.6 | 3,607,051 | -8.45% |
| 2026-10-29 | 2.99 | 3.07 | 2.82 | 2.84 | 3,712,860 | -5.96% |
| 2026-10-28 | 2.98 | 3.06 | 2.87 | 3.02 | 2,873,355 | +2.72% |
| 2026-10-27 | 2.69 | 3.015 | 2.68 | 2.94 | 4,231,068 | +11.36% |
| 2026-10-26 | 2.78 | 2.78 | 2.625 | 2.64 | 3,876,262 | -5.04% |
| 2026-10-23 | 2.86 | 2.868 | 2.755 | 2.78 | 2,711,855 | -3.47% |
| 2026-10-22 | 2.98 | 3.02 | 2.8 | 2.88 | 3,331,498 | -5.88% |
| 2026-10-21 | 3.105 | 3.138 | 2.98 | 3.06 | 2,482,517 | +0.33% |
| 2026-10-20 | 3.02 | 3.17 | 2.992 | 3.05 | 2,099,132 | -0.97% |
| 2026-10-19 | 3.29 | 3.32 | 3.05 | 3.08 | 3,233,910 | -4.64% |
| 2026-10-16 | 3.49 | 3.49 | 3.17 | 3.23 | 2,869,816 | -7.45% |
| 2026-10-15 | 3.33 | 3.515 | 3.25 | 3.49 | 3,655,918 | +1.45% |
| 2026-10-14 | 3.72 | 3.765 | 3.42 | 3.44 | 4,424,619 | -9.11% |
| 2026-10-13 | 3.91 | 3.93 | 3.725 | 3.785 | 3,302,337 | -3.32% |
| 2026-10-12 | 4.31 | 4.32 | 3.89 | 3.915 | 4,976,338 | -10.00% |
| 2026-10-09 | 4.45 | 4.483 | 4.292 | 4.35 | 2,209,792 | -2.25% |
| 2026-10-08 | 4.575 | 4.611 | 4.38 | 4.45 | 2,906,629 | -4.51% |
| 2026-10-07 | 4.71 | 4.71 | 4.535 | 4.66 | 2,308,159 | -2.31% |
| 2026-10-06 | 4.89 | 4.92 | 4.73 | 4.77 | 2,104,711 | -2.25% |
| 2026-10-05 | 4.63 | 4.895 | 4.555 | 4.88 | 2,687,403 | +5.74% |
| 2026-10-02 | 4.885 | 4.888 | 4.55 | 4.615 | 2,708,712 | -2.84% |
| 2026-10-01 | 4.66 | 4.805 | 4.56 | 4.75 | 1,972,573 | +2.15% |
| 2026-09-30 | 4.68 | 4.99 | 4.65 | 4.65 | 5,994,754 | +0.43% |
| 2026-09-29 | 4.48 | 4.66 | 4.41 | 4.63 | 2,867,119 | +4.51% |
| 2026-09-28 | 4.46 | 4.49 | 4.335 | 4.43 | 1,746,073 | -0.45% |
| 2026-09-25 | 4.505 | 4.53 | 4.4 | 4.45 | 2,011,814 | -1.33% |
| 2026-09-24 | 4.31 | 4.52 | 4.3 | 4.51 | 1,823,433 | +4.64% |
| 2026-09-23 | 4.545 | 4.56 | 4.3 | 4.31 | 2,432,990 | -5.27% |
| 2026-09-22 | 4.4 | 4.56 | 4.37 | 4.55 | 3,334,602 | +2.48% |
| 2026-09-21 | 4.6 | 4.67 | 4.35 | 4.44 | 3,292,202 | +0.68% |
| 2026-09-18 | 4.35 | 4.415 | 4.24 | 4.41 | 4,838,352 | +2.56% |
| 2026-09-17 | 4.44 | 4.45 | 4.295 | 4.3 | 3,064,854 | +0.23% |
| 2026-09-16 | 4.36 | 4.379 | 4.17 | 4.29 | 3,522,595 | -0.92% |
| 2026-09-15 | 4.4 | 4.43 | 4.27 | 4.33 | 2,406,185 | -2.26% |
| 2026-09-14 | 4.4 | 4.485 | 4.34 | 4.43 | 2,456,546 | -1.12% |
| 2026-09-11 | 4.49 | 4.59 | 4.46 | 4.48 | 2,662,031 | +1.36% |
| 2026-09-10 | 4.55 | 4.64 | 4.4 | 4.42 | 3,638,681 | -5.05% |
| 2026-09-09 | 4.84 | 4.895 | 4.62 | 4.655 | 3,529,604 | -5.00% |
| 2026-09-08 | 4.975 | 5.03 | 4.805 | 4.9 | 2,767,140 | -0.91% |
| 2026-09-04 | 4.84 | 4.965 | 4.76 | 4.945 | 2,047,983 | +2.38% |
| 2026-09-03 | 4.91 | 5.061 | 4.78 | 4.83 | 2,198,100 | -0.82% |
| 2026-09-02 | 4.65 | 4.935 | 4.64 | 4.87 | 2,921,086 | +3.84% |
| 2026-09-01 | 4.75 | 4.76 | 4.62 | 4.69 | 3,699,893 | -3.70% |
| 2026-08-31 | 4.95 | 5.12 | 4.87 | 4.87 | 4,434,575 | -3.18% |
| 2026-08-28 | 4.87 | 5.105 | 4.81 | 5.03 | 3,159,559 | +3.07% |
| 2026-08-27 | 4.87 | 4.97 | 4.784 | 4.88 | 2,434,494 | +2.09% |
| 2026-08-26 | 4.88 | 5.15 | 4.775 | 4.78 | 2,840,369 | -2.05% |
| 2026-08-25 | 4.72 | 4.88 | 4.63 | 4.88 | 4,876,565 | +4.50% |
| 2026-08-24 | 4.95 | 4.95 | 4.58 | 4.67 | 6,038,731 | -6.22% |
| 2026-08-21 | 4.8 | 5.27 | 4.79 | 4.98 | 6,150,833 | +5.06% |
| 2026-08-20 | 4.74 | 4.805 | 4.61 | 4.74 | 3,828,875 | -0.84% |
| 2026-08-19 | 4.585 | 4.81 | 4.43 | 4.78 | 4,165,819 | +5.05% |
| 2026-08-18 | 4.7 | 4.738 | 4.46 | 4.55 | 5,666,781 | -7.14% |
| 2026-08-17 | 5.27 | 5.3 | 4.805 | 4.9 | 7,235,381 | -1.80% |
| 2026-08-14 | 4.95 | 5.1 | 4.805 | 4.99 | 4,689,548 | +1.01% |
| 2026-08-13 | 4.83 | 5.035 | 4.77 | 4.94 | 4,606,779 | +2.28% |
| 2026-08-12 | 5.02 | 5.139 | 4.82 | 4.83 | 6,108,299 | -1.43% |
| 2026-08-11 | 4.95 | 5.075 | 4.62 | 4.9 | 8,118,903 | -0.41% |
| 2026-08-10 | 5.07 | 5.31 | 4.86 | 4.92 | 4,765,834 | -3.24% |
| 2026-08-07 | 4.93 | 5.227 | 4.681 | 5.085 | 10,084,460 | -10.48% |
| 2026-08-06 | 5.51 | 5.88 | 5.5 | 5.68 | 5,395,032 | +0.35% |
| 2026-08-05 | 5.73 | 5.789 | 5.5 | 5.66 | 3,520,530 | -0.53% |
| 2026-08-04 | 5.67 | 5.82 | 5.605 | 5.69 | 4,100,214 | +0.71% |
| 2026-08-03 | 4.905 | 5.655 | 4.8 | 5.65 | 5,954,684 | +18.20% |
| 2026-07-31 | 4.945 | 4.99 | 4.66 | 4.78 | 2,266,678 | -0.62% |
| 2026-07-30 | 4.49 | 4.83 | 4.463 | 4.81 | 2,980,043 | +10.07% |
| 2026-07-29 | 4.69 | 4.71 | 4.32 | 4.37 | 4,471,297 | -7.02% |
| 2026-07-28 | 4.7 | 4.845 | 4.41 | 4.7 | 3,816,244 | -1.67% |
| 2026-07-27 | 4.99 | 5.05 | 4.65 | 4.78 | 3,489,490 | -0.62% |
| 2026-07-24 | 5.09 | 5.09 | 4.8 | 4.81 | 3,288,777 | -4.56% |
| 2026-07-23 | 5.17 | 5.32 | 5.03 | 5.04 | 3,044,473 | -5.08% |
| 2026-07-22 | 5.38 | 5.518 | 5.215 | 5.31 | 2,013,225 | -1.30% |
| 2026-07-21 | 5.23 | 5.445 | 5.215 | 5.38 | 2,450,900 | +3.66% |
| 2026-07-20 | 5.19 | 5.25 | 5.06 | 5.19 | 2,337,931 | +1.96% |
| 2026-07-17 | 5.05 | 5.27 | 5.02 | 5.09 | 2,863,411 | -3.42% |
| 2026-07-16 | 5.61 | 5.659 | 5.22 | 5.27 | 4,392,260 | -8.35% |
| 2026-07-15 | 5.88 | 6.05 | 5.67 | 5.75 | 2,292,837 | -1.20% |
| 2026-07-14 | 5.9 | 5.97 | 5.76 | 5.82 | 1,855,374 | +0.52% |
| 2026-07-13 | 5.85 | 5.85 | 5.625 | 5.79 | 2,887,544 | -2.20% |
| 2026-07-10 | 6.13 | 6.16 | 5.92 | 5.92 | 1,966,580 | -1.99% |
| 2026-07-09 | 5.88 | 6.12 | 5.78 | 6.04 | 2,421,270 | +2.55% |
| 2026-07-08 | 5.91 | 6.02 | 5.76 | 5.89 | 2,874,614 | -2.64% |
| 2026-07-07 | 6.32 | 6.37 | 5.98 | 6.05 | 3,968,373 | -6.20% |
| 2026-07-06 | 6.33 | 6.53 | 6.201 | 6.45 | 2,688,902 | +2.22% |
| 2026-07-02 | 6.56 | 6.75 | 6.23 | 6.31 | 2,979,190 | -3.37% |
| 2026-07-01 | 6.56 | 6.818 | 6.5 | 6.53 | 3,206,059 | -0.76% |
| 2026-06-30 | 6.27 | 6.74 | 6.25 | 6.58 | 4,389,683 | +3.62% |
| 2026-06-29 | 6.07 | 6.41 | 5.92 | 6.35 | 4,341,958 | +5.66% |
| 2026-06-26 | 5.78 | 6.03 | 5.78 | 6.01 | 5,576,600 | +1.86% |
| 2026-06-25 | 6.13 | 6.18 | 5.775 | 5.9 | 4,780,403 | -3.59% |
| 2026-06-24 | 6.425 | 6.45 | 6.02 | 6.12 | 5,775,119 | -4.52% |
| 2026-06-23 | 6.512 | 6.81 | 6.34 | 6.41 | 4,411,216 | -5.74% |
| 2026-06-22 | 6.91 | 7.25 | 6.77 | 6.8 | 4,548,073 | -2.72% |
| 2026-06-18 | 6.9 | 7.065 | 6.65 | 6.99 | 7,501,639 | +4.48% |
| 2026-06-17 | 6.655 | 6.98 | 6.62 | 6.69 | 4,415,046 | +1.98% |
| 2026-06-16 | 7.2 | 7.218 | 6.49 | 6.56 | 10,497,123 | -9.14% |
| 2026-06-15 | 7.32 | 7.715 | 7.2 | 7.22 | 5,359,519 | +3.59% |
| 2026-06-12 | 7.36 | 7.4 | 6.92 | 6.97 | 5,322,462 | -6.32% |
| 2026-06-11 | 6.98 | 7.45 | 6.85 | 7.44 | 5,893,056 | +6.59% |
| 2026-06-10 | 6.93 | 7.43 | 6.9 | 6.98 | 7,717,966 | +0.58% |
| 2026-06-09 | 7.69 | 7.86 | 6.84 | 6.94 | 7,516,625 | -8.80% |
| 2026-06-08 | 7.93 | 8.03 | 7.58 | 7.61 | 4,522,173 | -1.81% |
| 2026-06-05 | 8.19 | 8.2 | 7.572 | 7.75 | 9,500,606 | -7.90% |
| 2026-06-04 | 8.2 | 8.66 | 8.111 | 8.415 | 4,514,816 | +2.12% |
| 2026-06-03 | 8.87 | 8.9 | 8.16 | 8.24 | 7,382,848 | -9.15% |
| 2026-06-02 | 9.33 | 9.4 | 8.94 | 9.07 | 6,720,015 | -3.72% |
| 2026-06-01 | 9.32 | 9.985 | 9.26 | 9.42 | 7,826,957 | +0.75% |
| 2026-05-29 | 9.46 | 9.51 | 8.91 | 9.35 | 6,725,721 | -1.48% |
| 2026-05-28 | 8.67 | 9.625 | 8.57 | 9.49 | 8,552,683 | +7.35% |
| 2026-05-27 | 8.975 | 9.11 | 8.722 | 8.84 | 4,733,216 | -1.45% |
| 2026-05-26 | 8.92 | 9.32 | 8.79 | 8.97 | 7,126,690 | +3.10% |
| 2026-05-22 | 8.88 | 9.01 | 8.615 | 8.7 | 3,865,524 | -1.25% |
| 2026-05-21 | 8.38 | 8.87 | 8.35 | 8.81 | 4,007,279 | +5.13% |
| 2026-05-20 | 8.21 | 8.42 | 8.07 | 8.38 | 3,213,904 | +3.46% |
| 2026-05-19 | 8.04 | 8.165 | 7.84 | 8.1 | 3,035,160 | -1.58% |
| 2026-05-18 | 8.205 | 8.28 | 7.88 | 8.23 | 4,495,281 | -0.12% |
| 2026-05-15 | 8.46 | 8.59 | 7.92 | 8.24 | 6,298,848 | -5.72% |
| 2026-05-14 | 8.73 | 9.19 | 8.67 | 8.74 | 5,157,105 | +1.27% |
| 2026-05-13 | 8.62 | 9.3 | 8.43 | 8.63 | 7,022,153 | -1.48% |
| 2026-05-12 | 8.7 | 8.8 | 8.42 | 8.76 | 3,543,562 | -1.02% |