Serve Robotics Inc Common Stock (SERV) went public on March 7, 2024, when it opened at a split-adjusted price of $15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $9.44 | $9.64 | $8.35 | $8.63 | 39,769,876 |
April 2026 | $8.82 | $10.47 | $7.80 | $9.43 | 65,488,900 |
March 2026 | $9.47 | $11.60 | $7.66 | $8.44 | 97,716,600 |
February 2026 | $10.34 | $11.36 | $8.93 | $9.99 | 76,104,600 |
January 2026 | $10.81 | $16.08 | $10.38 | $10.43 | 166,551,900 |
December 2025 | $10.00 | $14.14 | $9.53 | $10.38 | 161,488,400 |
November 2025 | $13.20 | $13.26 | $8.02 | $10.26 | 106,743,400 |
October 2025 | $11.55 | $18.64 | $11.48 | $13.23 | 335,620,500 |
September 2025 | $10.52 | $15.31 | $9.58 | $11.63 | 211,623,100 |
August 2025 | $9.73 | $12.19 | $8.87 | $11.10 | 124,340,900 |
July 2025 | $11.05 | $12.40 | $9.91 | $10.19 | 117,409,600 |
June 2025 | $11.82 | $13.59 | $9.96 | $11.44 | 118,629,100 |
May 2025 | $6.28 | $14.27 | $5.87 | $11.70 | 159,155,700 |
April 2025 | $5.84 | $7.10 | $4.66 | $6.17 | 76,366,400 |
March 2025 | $9.18 | $9.36 | $5.71 | $5.75 | 98,232,000 |
February 2025 | $15.50 | $23.10 | $8.24 | $9.01 | 236,200,000 |
January 2025 | $14.15 | $24.35 | $13.40 | $16.59 | 251,618,200 |
December 2024 | $8.83 | $18.43 | $8.24 | $13.50 | 244,822,700 |
November 2024 | $10.43 | $11.03 | $7.51 | $8.70 | 92,149,200 |
October 2024 | $8.16 | $12.84 | $7.46 | $10.13 | 141,450,800 |
September 2024 | $8.21 | $9.32 | $6.35 | $7.95 | 91,701,800 |
August 2024 | $17.01 | $17.90 | $8.12 | $8.50 | 240,370,300 |
July 2024 | $1.98 | $24.09 | $1.82 | $17.52 | 837,202,600 |
June 2024 | $2.90 | $3.03 | $1.82 | $1.95 | 7,407,600 |
May 2024 | $2.65 | $4.10 | $1.77 | $2.88 | 15,005,500 |