Serve Robotics Inc. - SERV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	13.07	12.13	12.13	13.7	12.06	7.27M
December 11, 2025	12.01	12.85	12.85	12.89	11.5	6.69M
December 10, 2025	12.89	12.22	12.22	12.9	12.11	8.96M
December 09, 2025	13.2	13.18	13.18	14.14	13.15	7.79M
December 08, 2025	13.26	13.42	13.42	13.6	12.93	6.52M
December 05, 2025	13.09	13.42	13.42	13.81	12.44	13.59M
December 04, 2025	11.71	13	13	13.27	11.53	19.69M
December 03, 2025	10.57	11.8	11.8	11.89	10.14	17.1M
December 02, 2025	9.75	9.98	9.98	10.24	9.75	3.2M
December 01, 2025	9.99	9.73	9.73	10.13	9.67	3.11M
November 28, 2025	10.29	10.26	10.26	10.41	10.11	1.81M
November 26, 2025	9.84	10.1	10.1	10.31	9.75	4.22M
November 25, 2025	9.24	9.71	9.71	9.82	9.23	2.76M
November 24, 2025	8.94	9.58	9.58	9.74	8.76	5.67M
November 21, 2025	8.62	8.66	8.66	8.82	8.02	4.78M
November 20, 2025	9.45	8.68	8.68	9.91	8.64	6.38M
November 19, 2025	9.09	9.01	9.01	9.54	8.85	5.28M
November 18, 2025	8.76	8.97	8.97	9.18	8.55	5.21M
November 17, 2025	9.38	8.93	8.93	9.49	8.73	7.23M
November 14, 2025	8.99	9.34	9.34	9.71	8.99	5.41M
November 13, 2025	10.45	9.42	9.42	10.8	9.33	9.15M
November 12, 2025	10.35	10.47	10.47	10.58	10.07	6.18M
November 11, 2025	10.39	10.33	10.33	10.54	10.2	4M
November 10, 2025	11.3	10.65	10.65	11.31	10.32	6.16M
November 07, 2025	10.09	10.69	10.69	10.77	9.73	8.64M
November 06, 2025	11.69	10.7	10.7	11.73	10.64	5.95M
November 05, 2025	11.94	11.68	11.68	12.02	11.52	4.51M
November 04, 2025	12.07	11.69	11.69	12.42	11.62	6.85M
November 03, 2025	13.2	12.91	12.91	13.26	12.57	4.96M
October 31, 2025	13.33	13.23	13.23	13.49	12.77	4.4M
October 30, 2025	13.27	13.03	13.03	13.62	13	4.43M
October 29, 2025	13.72	13.85	13.85	14.17	13.54	5.51M
October 28, 2025	14.3	13.57	13.57	14.66	13.47	6M
October 27, 2025	14.53	14.26	14.26	14.7	13.77	6.48M
October 24, 2025	14.16	13.84	13.84	14.45	13.83	6.84M
October 23, 2025	13.18	13.74	13.74	14.03	13.02	6.78M
October 22, 2025	13.78	12.97	12.97	13.95	12.35	12.96M
October 21, 2025	14.74	14.22	14.22	15.3	13.92	9.29M
October 20, 2025	14.89	14.7	14.7	14.98	14.36	7.27M
October 17, 2025	15.24	14.33	14.33	15.48	14.06	9.94M
October 16, 2025	17.7	15.44	15.44	18.24	15.41	16.23M
October 15, 2025	16.99	17.51	17.51	18.64	16.33	26.19M
October 14, 2025	15.58	16.45	16.45	17.05	15.01	14.47M
October 13, 2025	15.86	16.47	16.47	16.97	14.9	18.66M
October 10, 2025	16.22	14.9	14.9	16.77	14.58	38.57M
October 09, 2025	15.1	17.68	17.68	17.89	14.69	71.56M
October 08, 2025	14.37	13.75	13.75	14.41	13.3	10.79M
October 07, 2025	15.26	14.23	14.23	15.65	13.68	14.54M
October 06, 2025	13.79	14.93	14.93	15.28	13.56	17.9M
October 03, 2025	12.93	13.12	13.12	13.58	12.57	10.61M
October 02, 2025	12.08	12.59	12.59	12.69	12.05	8.31M
October 01, 2025	11.55	11.77	11.77	12.13	11.48	5.89M
September 30, 2025	11.82	11.63	11.63	11.87	11.23	6.94M
September 29, 2025	11.75	11.72	11.72	12.14	11.71	5.65M
September 26, 2025	12	11.68	11.68	12.19	11.64	5.22M
September 25, 2025	12.23	12	12	12.33	11.61	11.67M
September 24, 2025	13.3	12.84	12.84	14.06	12.75	15.71M
September 23, 2025	14.48	13.17	13.17	15	12.88	17.9M
September 22, 2025	13.85	13.75	13.75	14.21	13.4	10.05M
September 19, 2025	13.04	13.98	13.98	15.31	12.94	32.03M

Serve Robotics Inc. (SERV) NASDAQ