Serve Robotics Inc. SERV
2.62 USD -0.28 (-9.81%)
Regular-session close
2.64 +0.02 +0.76%
After hours · Nov 13, 7:59 PM ET
2.55 Day range 2.96
2.32 52-week range 15.41
- YTD
- -74.76%
- 1 year
- -72.19%
SERV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.97 | 2.97 | 2.55 | 2.62 | -0.28 | -9.66% | 4,795,986 |
| Nov 12, 2026 | 3.00 | 3.01 | 2.84 | 2.90 | -0.26 | -8.23% | 2,693,000 |
| Nov 11, 2026 | 3.32 | 3.33 | 3.16 | 3.16 | +0.05 | +1.61% | 2,128,000 |
| Nov 10, 2026 | 3.26 | 3.30 | 3.05 | 3.11 | -0.28 | -8.26% | 4,665,500 |
| Nov 9, 2026 | 3.36 | 3.70 | 3.31 | 3.39 | +0.17 | +5.28% | 10,253,300 |
| Nov 6, 2026 | 2.63 | 3.25 | 2.54 | 3.22 | +0.90 | +38.79% | 9,729,500 |
| Nov 5, 2026 | 2.64 | 2.64 | 2.26 | 2.32 | -0.33 | -12.45% | 4,657,600 |
| Nov 4, 2026 | 2.62 | 2.77 | 2.58 | 2.65 | +0.04 | +1.53% | 3,103,900 |
| Nov 3, 2026 | 2.55 | 2.63 | 2.52 | 2.61 | +0.10 | +3.98% | 2,087,000 |
| Nov 2, 2026 | 2.68 | 2.72 | 2.43 | 2.51 | -0.09 | -3.46% | 2,673,800 |
| Oct 30, 2026 | 2.75 | 2.77 | 2.53 | 2.60 | -0.24 | -8.45% | 3,607,100 |
| Oct 29, 2026 | 2.99 | 3.07 | 2.82 | 2.84 | -0.18 | -5.96% | 3,712,900 |
| Oct 28, 2026 | 2.98 | 3.06 | 2.87 | 3.02 | +0.08 | +2.72% | 2,873,400 |
| Oct 27, 2026 | 2.69 | 3.02 | 2.68 | 2.94 | +0.30 | +11.36% | 4,223,200 |
| Oct 26, 2026 | 2.78 | 2.78 | 2.63 | 2.64 | -0.14 | -5.04% | 3,876,300 |
| Oct 23, 2026 | 2.86 | 2.87 | 2.76 | 2.78 | -0.10 | -3.47% | 2,707,800 |
| Oct 22, 2026 | 2.98 | 3.02 | 2.80 | 2.88 | -0.18 | -5.88% | 3,331,500 |
| Oct 21, 2026 | 3.11 | 3.14 | 2.98 | 3.06 | +0.01 | +0.33% | 2,482,500 |
| Oct 20, 2026 | 3.02 | 3.17 | 2.99 | 3.05 | -0.03 | -0.97% | 2,099,100 |
| Oct 19, 2026 | 3.29 | 3.32 | 3.05 | 3.08 | -0.15 | -4.64% | 3,233,900 |
| Oct 16, 2026 | 3.49 | 3.49 | 3.17 | 3.23 | -0.26 | -7.45% | 2,869,800 |
| Oct 15, 2026 | 3.33 | 3.52 | 3.25 | 3.49 | +0.05 | +1.45% | 3,655,900 |
| Oct 14, 2026 | 3.72 | 3.77 | 3.42 | 3.44 | -0.35 | -9.23% | 4,424,600 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.72 | 3.79 | -0.12 | -3.07% | 3,302,300 |
| Oct 12, 2026 | 4.31 | 4.32 | 3.89 | 3.91 | -0.44 | -10.11% | 4,976,300 |
| Oct 9, 2026 | 4.45 | 4.48 | 4.29 | 4.35 | -0.10 | -2.25% | 2,209,800 |
| Oct 8, 2026 | 4.57 | 4.61 | 4.38 | 4.45 | -0.21 | -4.51% | 2,906,600 |
| Oct 7, 2026 | 4.71 | 4.71 | 4.53 | 4.66 | -0.11 | -2.31% | 2,304,500 |
| Oct 6, 2026 | 4.89 | 4.92 | 4.73 | 4.77 | -0.11 | -2.25% | 2,096,000 |
| Oct 5, 2026 | 4.63 | 4.89 | 4.55 | 4.88 | +0.27 | +5.86% | 2,687,400 |
| Oct 2, 2026 | 4.89 | 4.89 | 4.55 | 4.61 | -0.14 | -2.95% | 2,708,700 |
| Oct 1, 2026 | 4.66 | 4.80 | 4.56 | 4.75 | +0.10 | +2.15% | 1,967,400 |
| Sep 30, 2026 | 4.68 | 4.99 | 4.65 | 4.65 | +0.02 | +0.43% | 5,994,800 |
| Sep 29, 2026 | 4.48 | 4.66 | 4.41 | 4.63 | +0.20 | +4.51% | 2,867,100 |
| Sep 28, 2026 | 4.46 | 4.49 | 4.34 | 4.43 | -0.02 | -0.45% | 1,741,000 |
| Sep 25, 2026 | 4.51 | 4.53 | 4.40 | 4.45 | -0.06 | -1.33% | 2,006,700 |
| Sep 24, 2026 | 4.31 | 4.52 | 4.30 | 4.51 | +0.20 | +4.64% | 1,817,500 |
| Sep 23, 2026 | 4.55 | 4.56 | 4.30 | 4.31 | -0.24 | -5.27% | 2,433,000 |
| Sep 22, 2026 | 4.40 | 4.56 | 4.37 | 4.55 | +0.11 | +2.48% | 3,334,600 |
| Sep 21, 2026 | 4.60 | 4.67 | 4.35 | 4.44 | +0.03 | +0.68% | 3,292,200 |
| Sep 18, 2026 | 4.35 | 4.41 | 4.24 | 4.41 | +0.11 | +2.56% | 4,829,700 |
| Sep 17, 2026 | 4.44 | 4.45 | 4.30 | 4.30 | +0.01 | +0.23% | 3,064,900 |
| Sep 16, 2026 | 4.36 | 4.38 | 4.17 | 4.29 | -0.04 | -0.92% | 3,522,600 |
| Sep 15, 2026 | 4.40 | 4.43 | 4.27 | 4.33 | -0.10 | -2.26% | 2,400,100 |
| Sep 14, 2026 | 4.40 | 4.49 | 4.34 | 4.43 | -0.05 | -1.12% | 2,450,900 |
| Sep 11, 2026 | 4.49 | 4.59 | 4.46 | 4.48 | +0.06 | +1.36% | 2,662,000 |
| Sep 10, 2026 | 4.55 | 4.64 | 4.40 | 4.42 | -0.24 | -5.15% | 3,638,700 |
| Sep 9, 2026 | 4.84 | 4.89 | 4.62 | 4.66 | -0.24 | -4.90% | 3,529,600 |
| Sep 8, 2026 | 4.97 | 5.03 | 4.80 | 4.90 | -0.05 | -1.01% | 2,767,100 |
| Sep 4, 2026 | 4.84 | 4.97 | 4.76 | 4.95 | +0.12 | +2.48% | 2,048,000 |
| Sep 3, 2026 | 4.91 | 5.06 | 4.78 | 4.83 | -0.04 | -0.82% | 2,198,100 |
| Sep 2, 2026 | 4.65 | 4.93 | 4.64 | 4.87 | +0.18 | +3.84% | 2,912,200 |
| Sep 1, 2026 | 4.75 | 4.76 | 4.62 | 4.69 | -0.18 | -3.70% | 3,699,900 |
| Aug 31, 2026 | 4.95 | 5.12 | 4.87 | 4.87 | -0.16 | -3.18% | 4,434,600 |
| Aug 28, 2026 | 4.87 | 5.11 | 4.81 | 5.03 | +0.15 | +3.07% | 3,153,200 |
| Aug 27, 2026 | 4.87 | 4.97 | 4.78 | 4.88 | +0.10 | +2.09% | 2,434,500 |
| Aug 26, 2026 | 4.88 | 5.15 | 4.78 | 4.78 | -0.10 | -2.05% | 2,840,400 |
| Aug 25, 2026 | 4.72 | 4.88 | 4.63 | 4.88 | +0.21 | +4.50% | 4,876,600 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.58 | 4.67 | -0.31 | -6.22% | 6,032,000 |
| Aug 21, 2026 | 4.80 | 5.27 | 4.79 | 4.98 | +0.24 | +5.06% | 6,150,800 |
| Aug 20, 2026 | 4.74 | 4.80 | 4.61 | 4.74 | -0.04 | -0.84% | 3,828,900 |
| Aug 19, 2026 | 4.59 | 4.81 | 4.43 | 4.78 | +0.23 | +5.05% | 4,165,800 |
| Aug 18, 2026 | 4.70 | 4.74 | 4.46 | 4.55 | -0.35 | -7.14% | 5,666,800 |
| Aug 17, 2026 | 5.27 | 5.30 | 4.80 | 4.90 | -0.09 | -1.80% | 7,235,400 |
| Aug 14, 2026 | 4.95 | 5.10 | 4.80 | 4.99 | +0.05 | +1.01% | 4,689,500 |
65 days, newest first. Daily bars as drawn on the SERV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.