Serve Robotics Inc. - Common Stock (SERV)
6.5000
-0.1600 (-2.40%)
NASDAQ · Last Trade: Apr 26th, 4:26 PM EDT
Historical Prices For Serve Robotics Inc. - Common Stock (SERV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.65 | 6.69 | 6.42 | 6.50 | 3,153,009 | 6.50 |
| 4/24/2025 | 5.88 | 6.75 | 5.80 | 6.66 | 5,541,390 | 6.66 |
| 4/23/2025 | 5.60 | 6.27 | 5.60 | 5.90 | 5,946,047 | 5.90 |
| 4/22/2025 | 5.22 | 5.40 | 5.18 | 5.27 | 1,917,042 | 5.27 |
| 4/21/2025 | 5.26 | 5.33 | 5.01 | 5.17 | 1,758,965 | 5.17 |
| 4/17/2025 | 5.42 | 5.64 | 5.37 | 5.45 | 1,794,266 | 5.45 |
| 4/16/2025 | 5.66 | 5.66 | 5.30 | 5.41 | 3,142,756 | 5.41 |
| 4/15/2025 | 5.74 | 5.95 | 5.66 | 5.86 | 2,703,286 | 5.86 |
| 4/14/2025 | 5.76 | 6.29 | 5.67 | 5.79 | 5,636,593 | 5.79 |
| 4/11/2025 | 5.34 | 5.37 | 4.95 | 5.31 | 3,954,277 | 5.31 |
| 4/10/2025 | 5.68 | 5.75 | 5.16 | 5.29 | 3,589,330 | 5.29 |
| 4/09/2025 | 5.15 | 5.96 | 4.88 | 5.86 | 4,688,609 | 5.86 |
| 4/08/2025 | 5.76 | 5.89 | 5.04 | 5.13 | 3,087,357 | 5.13 |
| 4/07/2025 | 4.70 | 5.55 | 4.66 | 5.43 | 3,850,777 | 5.43 |
| 4/04/2025 | 5.03 | 5.22 | 4.70 | 5.03 | 4,060,177 | 5.03 |
| 4/03/2025 | 5.40 | 5.57 | 5.27 | 5.41 | 3,556,555 | 5.41 |
| 4/02/2025 | 5.50 | 6.02 | 5.46 | 5.88 | 5,318,665 | 5.88 |
| 4/01/2025 | 5.84 | 5.85 | 5.50 | 5.67 | 3,305,926 | 5.67 |
| 3/31/2025 | 6.00 | 6.14 | 5.71 | 5.75 | 3,997,213 | 5.75 |
| 3/28/2025 | 6.60 | 6.68 | 6.21 | 6.29 | 3,041,507 | 6.29 |
| 3/27/2025 | 7.04 | 7.06 | 6.73 | 6.77 | 2,661,168 | 6.77 |
| 3/26/2025 | 7.68 | 7.77 | 7.03 | 7.03 | 4,066,803 | 7.03 |
| 3/25/2025 | 7.74 | 7.76 | 7.46 | 7.68 | 3,367,983 | 7.68 |
| 3/24/2025 | 7.35 | 7.83 | 7.26 | 7.79 | 5,059,831 | 7.79 |
| 3/21/2025 | 6.72 | 7.07 | 6.69 | 7.01 | 4,291,150 | 7.01 |
| 3/20/2025 | 7.20 | 7.35 | 6.80 | 6.93 | 5,888,249 | 6.93 |
| 3/19/2025 | 7.30 | 7.60 | 7.17 | 7.40 | 4,342,650 | 7.40 |
| 3/18/2025 | 7.76 | 7.78 | 7.19 | 7.19 | 4,883,478 | 7.19 |
| 3/17/2025 | 7.78 | 8.00 | 7.49 | 7.83 | 4,504,303 | 7.83 |
| 3/14/2025 | 7.32 | 7.73 | 7.29 | 7.66 | 6,218,589 | 7.66 |
| 3/13/2025 | 7.28 | 7.54 | 6.90 | 7.02 | 3,515,812 | 7.02 |
| 3/12/2025 | 7.30 | 7.64 | 7.04 | 7.53 | 5,260,196 | 7.53 |
| 3/11/2025 | 6.73 | 7.15 | 6.53 | 6.97 | 5,041,940 | 6.97 |
| 3/10/2025 | 7.26 | 7.47 | 6.48 | 6.68 | 4,645,436 | 6.68 |
| 3/07/2025 | 7.50 | 7.90 | 6.97 | 7.43 | 6,099,575 | 7.43 |
| 3/06/2025 | 7.99 | 8.29 | 7.64 | 7.92 | 4,859,534 | 7.92 |
| 3/05/2025 | 8.40 | 8.62 | 8.12 | 8.28 | 6,306,100 | 8.28 |
| 3/04/2025 | 8.00 | 8.71 | 7.77 | 8.40 | 5,084,423 | 8.40 |
| 3/03/2025 | 9.18 | 9.36 | 8.29 | 8.37 | 4,921,620 | 8.37 |
| 2/28/2025 | 8.54 | 9.23 | 8.24 | 9.01 | 6,456,735 | 9.01 |
| 2/27/2025 | 9.67 | 9.95 | 8.71 | 8.72 | 4,414,063 | 8.72 |
| 2/26/2025 | 10.15 | 10.34 | 9.23 | 9.37 | 5,674,244 | 9.37 |
| 2/25/2025 | 10.06 | 10.54 | 9.42 | 9.84 | 5,417,575 | 9.84 |
| 2/24/2025 | 11.93 | 11.94 | 10.35 | 10.37 | 7,463,352 | 10.37 |
| 2/21/2025 | 13.27 | 13.42 | 11.75 | 12.01 | 8,137,752 | 12.01 |
| 2/20/2025 | 13.14 | 13.47 | 12.66 | 13.10 | 8,840,465 | 13.10 |
| 2/19/2025 | 13.19 | 14.29 | 12.64 | 13.37 | 25,939,850 | 13.37 |
| 2/18/2025 | 13.33 | 13.37 | 11.63 | 11.82 | 24,200,477 | 11.82 |
| 2/14/2025 | 14.64 | 15.52 | 12.67 | 13.85 | 53,784,112 | 13.85 |
| 2/13/2025 | 19.98 | 23.10 | 19.42 | 22.92 | 13,085,212 | 22.92 |
| 2/12/2025 | 18.27 | 20.13 | 18.07 | 19.57 | 7,214,289 | 19.57 |
| 2/11/2025 | 20.31 | 21.04 | 18.53 | 18.84 | 7,891,411 | 18.84 |
| 2/10/2025 | 19.85 | 21.43 | 19.19 | 21.10 | 11,953,196 | 21.10 |
| 2/07/2025 | 17.25 | 20.29 | 17.16 | 19.47 | 15,631,231 | 19.47 |
| 2/06/2025 | 16.25 | 17.28 | 16.03 | 16.70 | 8,351,470 | 16.70 |
| 2/05/2025 | 15.95 | 16.93 | 15.68 | 16.05 | 7,526,643 | 16.05 |
| 2/04/2025 | 16.21 | 16.80 | 15.76 | 16.06 | 7,347,354 | 16.06 |
| 2/03/2025 | 15.50 | 16.22 | 15.13 | 15.78 | 6,341,174 | 15.78 |
| 1/31/2025 | 16.38 | 18.23 | 16.28 | 16.59 | 10,229,966 | 16.59 |
| 1/30/2025 | 16.50 | 16.77 | 15.80 | 16.34 | 5,348,636 | 16.34 |
| 1/29/2025 | 17.05 | 17.72 | 15.75 | 16.11 | 7,586,564 | 16.11 |
| 1/28/2025 | 17.48 | 17.60 | 16.10 | 17.51 | 5,349,975 | 17.51 |
| 1/27/2025 | 18.00 | 18.22 | 16.00 | 16.57 | 11,531,801 | 16.57 |