Serve Robotics Inc.SERVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.34 | $10.53 | $9.95 | $10.33 | 5.49M |
| 1/30/2026 | $11.04 | $11.32 | $10.38 | $10.43 | 6.26M |
| 1/29/2026 | $12.21 | $12.26 | $11.10 | $11.30 | 8.19M |
| 1/28/2026 | $13.14 | $13.27 | $12.16 | $12.26 | 4.52M |
| 1/27/2026 | $12.08 | $13.03 | $11.92 | $12.77 | 6.17M |
| 1/26/2026 | $12.73 | $12.76 | $11.87 | $11.93 | 5.31M |
| 1/23/2026 | $13.20 | $13.29 | $12.62 | $12.74 | 5.66M |
| 1/22/2026 | $13.53 | $14.18 | $13.18 | $13.25 | 6.23M |
| 1/21/2026 | $13.86 | $14.62 | $12.26 | $13.24 | 10.06M |
| 1/20/2026 | $13.74 | $14.20 | $13.35 | $13.36 | 8.98M |
| 1/16/2026 | $14.65 | $15.43 | $14.50 | $14.84 | 7.24M |
| 1/15/2026 | $14.92 | $15.17 | $14.30 | $14.58 | 7.33M |
| 1/14/2026 | $14.29 | $15.00 | $13.61 | $14.99 | 6.12M |
| 1/13/2026 | $14.57 | $14.67 | $13.56 | $14.42 | 6.54M |
| 1/12/2026 | $14.31 | $14.59 | $13.90 | $14.34 | 6.59M |
| 1/9/2026 | $15.13 | $15.80 | $14.51 | $14.71 | 12.37M |
| 1/8/2026 | $14.03 | $16.08 | $13.89 | $15.41 | 23.74M |
| 1/7/2026 | $12.75 | $13.50 | $12.66 | $13.47 | 7.18M |
| 1/6/2026 | $12.87 | $13.24 | $12.58 | $13.10 | 8.41M |
| 1/5/2026 | $12.20 | $12.90 | $11.83 | $12.68 | 9.02M |
| 1/2/2026 | $10.81 | $11.95 | $10.46 | $11.83 | 10.62M |
| 12/31/2025 | $10.25 | $10.78 | $10.24 | $10.38 | 9.33M |
| 12/30/2025 | $10.05 | $10.54 | $10.03 | $10.10 | 6.29M |
| 12/29/2025 | $9.94 | $10.25 | $9.77 | $9.81 | 4.27M |
| 12/26/2025 | $10.69 | $10.70 | $10.05 | $10.14 | 3.56M |
| 12/24/2025 | $10.91 | $10.93 | $10.46 | $10.70 | 2.05M |
| 12/23/2025 | $10.72 | $10.96 | $10.52 | $10.86 | 3.65M |
| 12/22/2025 | $10.48 | $11.22 | $10.43 | $11.02 | 5.57M |
| 12/19/2025 | $10.25 | $10.52 | $10.04 | $10.26 | 9.01M |
| 12/18/2025 | $10.35 | $10.56 | $9.93 | $10.12 | 7.02M |
| 12/17/2025 | $10.52 | $10.80 | $9.53 | $9.55 | 6.26M |
| 12/16/2025 | $10.75 | $11.06 | $10.42 | $10.57 | 4.91M |
| 12/15/2025 | $12.12 | $12.18 | $10.91 | $10.97 | 5.66M |
| 12/12/2025 | $13.07 | $13.70 | $12.06 | $12.13 | 7.27M |
| 12/11/2025 | $12.01 | $12.89 | $11.50 | $12.85 | 6.69M |
| 12/10/2025 | $12.89 | $12.90 | $12.11 | $12.22 | 8.96M |
| 12/9/2025 | $13.20 | $14.14 | $13.15 | $13.18 | 7.79M |
| 12/8/2025 | $13.26 | $13.60 | $12.93 | $13.42 | 6.52M |
| 12/5/2025 | $13.09 | $13.81 | $12.44 | $13.42 | 13.59M |
| 12/4/2025 | $11.71 | $13.27 | $11.53 | $13.00 | 19.69M |
| 12/3/2025 | $10.57 | $11.89 | $10.14 | $11.80 | 17.10M |
| 12/2/2025 | $9.76 | $10.24 | $9.74 | $9.98 | 3.20M |
| 12/1/2025 | $9.99 | $10.13 | $9.67 | $9.73 | 3.11M |
| 11/28/2025 | $10.29 | $10.40 | $10.10 | $10.26 | 1.84M |
| 11/26/2025 | $9.84 | $10.31 | $9.75 | $10.10 | 4.25M |
| 11/25/2025 | $9.24 | $9.82 | $9.23 | $9.71 | 2.80M |
| 11/24/2025 | $8.94 | $9.74 | $8.76 | $9.58 | 5.67M |
| 11/21/2025 | $8.62 | $8.82 | $8.02 | $8.66 | 4.78M |
| 11/20/2025 | $9.45 | $9.91 | $8.64 | $8.68 | 6.38M |
| 11/19/2025 | $9.09 | $9.54 | $8.85 | $9.01 | 5.28M |
| 11/18/2025 | $8.76 | $9.19 | $8.55 | $8.97 | 5.25M |
| 11/17/2025 | $9.38 | $9.49 | $8.73 | $8.93 | 7.23M |
| 11/14/2025 | $8.99 | $9.71 | $8.99 | $9.34 | 5.41M |
| 11/13/2025 | $10.45 | $10.80 | $9.33 | $9.42 | 9.15M |
| 11/12/2025 | $10.35 | $10.58 | $10.07 | $10.47 | 7.47M |
| 11/11/2025 | $10.39 | $10.54 | $10.20 | $10.33 | 4.02M |
| 11/10/2025 | $11.30 | $11.31 | $10.32 | $10.65 | 6.16M |
| 11/7/2025 | $10.09 | $10.77 | $9.73 | $10.69 | 8.64M |
| 11/6/2025 | $11.69 | $11.73 | $10.64 | $10.70 | 5.95M |
| 11/5/2025 | $11.94 | $12.02 | $11.52 | $11.68 | 4.51M |
| 11/4/2025 | $12.07 | $12.42 | $11.62 | $11.69 | 6.98M |