5 DAY PERFORMANCE
+121.21%
1 MONTH PERFORMANCE
+90.56%
3 MONTH PERFORMANCE
+35.77%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-32.12%
Serve Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.60 | $4.44 (-3.48%) | $4.67 | $4.35 | 3.28 M | $356.58 M |
| 09/18/2026 | $4.35 | $4.41 (1.38%) | $4.42 | $4.24 | 4.84 M | $354.17 M |
| 09/17/2026 | $4.44 | $4.30 (-3.15%) | $4.45 | $4.30 | 3.06 M | $345.34 M |
| 09/16/2026 | $4.36 | $4.29 (-1.61%) | $4.38 | $4.17 | 3.52 M | $344.53 M |
| 09/15/2026 | $4.40 | $4.33 (-1.59%) | $4.43 | $4.27 | 2.41 M | $347.74 M |
| 09/14/2026 | $4.40 | $4.43 (0.68%) | $4.49 | $4.34 | 2.46 M | $355.78 M |
| 09/11/2026 | $4.49 | $4.48 (-0.22%) | $4.59 | $4.46 | 2.66 M | $359.79 M |
| 09/10/2026 | $4.55 | $4.42 (-2.86%) | $4.64 | $4.40 | 3.64 M | $354.97 M |
| 09/09/2026 | $4.84 | $4.66 (-3.72%) | $4.90 | $4.62 | 3.53 M | $374.25 M |
| 09/08/2026 | $4.97 | $4.90 (-1.41%) | $5.03 | $4.81 | 2.77 M | $393.52 M |
| 09/04/2026 | $4.84 | $4.95 (2.27%) | $4.97 | $4.76 | 2.05 M | $397.54 M |
| 09/03/2026 | $4.91 | $4.83 (-1.63%) | $5.06 | $4.78 | 2.20 M | $387.90 M |
| 09/02/2026 | $4.65 | $4.87 (4.73%) | $4.93 | $4.64 | 2.92 M | $391.11 M |
| 09/01/2026 | $4.75 | $4.69 (-1.26%) | $4.76 | $4.62 | 3.70 M | $376.66 M |
| 08/31/2026 | $4.95 | $4.87 (-1.62%) | $5.12 | $4.87 | 4.43 M | $391.11 M |
| 08/28/2026 | $4.87 | $5.03 (3.29%) | $5.11 | $4.81 | 3.16 M | $403.96 M |
| 08/27/2026 | $4.87 | $4.88 (0.21%) | $4.97 | $4.78 | 2.43 M | $391.92 M |
| 08/26/2026 | $4.88 | $4.78 (-2.05%) | $5.15 | $4.78 | 2.84 M | $383.88 M |
| 08/25/2026 | $4.72 | $4.88 (3.39%) | $4.88 | $4.63 | 4.88 M | $391.92 M |
| 08/24/2026 | $4.95 | $4.67 (-5.66%) | $4.95 | $4.58 | 6.04 M | $375.05 M |
| 08/21/2026 | $4.80 | $4.98 (3.75%) | $5.27 | $4.79 | 6.15 M | $399.95 M |
| 08/20/2026 | $4.74 | $4.74 (0%) | $4.81 | $4.61 | 3.83 M | $380.67 M |
| 08/19/2026 | $4.59 | $4.78 (4.14%) | $4.81 | $4.43 | 4.17 M | $383.88 M |
| 08/18/2026 | $4.70 | $4.55 (-3.19%) | $4.74 | $4.46 | 5.67 M | $365.41 M |
| 08/17/2026 | $5.27 | $4.90 (-7.02%) | $5.30 | $4.81 | 7.24 M | $393.52 M |
| 08/14/2026 | $4.95 | $4.99 (0.81%) | $5.10 | $4.81 | 4.69 M | $400.75 M |
| 08/13/2026 | $4.83 | $4.94 (2.28%) | $5.04 | $4.77 | 4.61 M | $396.73 M |
| 08/12/2026 | $5.02 | $4.83 (-3.78%) | $5.14 | $4.82 | 6.11 M | $387.90 M |
| 08/11/2026 | $4.95 | $4.90 (-1.01%) | $5.08 | $4.62 | 8.12 M | $393.52 M |
| 08/10/2026 | $5.07 | $4.92 (-2.96%) | $5.31 | $4.86 | 4.77 M | $395.13 M |
| 08/07/2026 | $4.93 | $5.09 (3.25%) | $5.23 | $4.68 | 10.08 M | $408.78 M |
| 08/06/2026 | $5.51 | $5.68 (3.09%) | $5.88 | $5.50 | 5.40 M | $456.16 M |
| 08/05/2026 | $5.73 | $5.66 (-1.22%) | $5.79 | $5.50 | 3.52 M | $454.56 M |
| 08/04/2026 | $5.67 | $5.69 (0.35%) | $5.82 | $5.61 | 4.10 M | $456.97 M |
| 08/03/2026 | $4.91 | $5.65 (15.07%) | $5.66 | $4.80 | 5.95 M | $453.75 M |
| 07/31/2026 | $4.95 | $4.78 (-3.43%) | $4.99 | $4.66 | 2.27 M | $363.35 M |
| 07/30/2026 | $4.49 | $4.81 (7.13%) | $4.83 | $4.46 | 2.98 M | $365.63 M |
| 07/29/2026 | $4.69 | $4.37 (-6.82%) | $4.71 | $4.32 | 4.47 M | $332.18 M |
| 07/28/2026 | $4.70 | $4.70 (0%) | $4.85 | $4.41 | 3.82 M | $357.27 M |
| 07/27/2026 | $4.99 | $4.78 (-4.21%) | $5.05 | $4.65 | 3.49 M | $363.35 M |
| 07/24/2026 | $5.09 | $4.81 (-5.5%) | $5.09 | $4.80 | 3.29 M | $365.63 M |
| 07/23/2026 | $5.17 | $5.04 (-2.51%) | $5.32 | $5.03 | 3.04 M | $383.11 M |
| 07/22/2026 | $5.38 | $5.31 (-1.3%) | $5.52 | $5.22 | 2.01 M | $403.64 M |
| 07/21/2026 | $5.23 | $5.38 (2.87%) | $5.45 | $5.22 | 2.45 M | $408.96 M |
| 07/20/2026 | $5.19 | $5.19 (0%) | $5.25 | $5.06 | 2.34 M | $394.52 M |
| 07/17/2026 | $5.05 | $5.09 (0.79%) | $5.27 | $5.02 | 2.86 M | $386.91 M |
| 07/16/2026 | $5.61 | $5.27 (-6.06%) | $5.66 | $5.22 | 4.39 M | $400.60 M |
| 07/15/2026 | $5.88 | $5.75 (-2.21%) | $6.05 | $5.67 | 2.29 M | $437.08 M |
| 07/14/2026 | $5.90 | $5.82 (-1.36%) | $5.97 | $5.76 | 1.86 M | $442.41 M |
| 07/13/2026 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.63 | 2.89 M | $440.12 M |
| 07/10/2026 | $6.13 | $5.92 (-3.43%) | $6.16 | $5.92 | 1.97 M | $450.01 M |
| 07/09/2026 | $5.88 | $6.04 (2.72%) | $6.12 | $5.78 | 2.42 M | $459.13 M |
| 07/08/2026 | $5.91 | $5.89 (-0.34%) | $6.02 | $5.76 | 2.87 M | $447.73 M |
| 07/07/2026 | $6.32 | $6.05 (-4.27%) | $6.37 | $5.98 | 3.97 M | $459.89 M |
| 07/06/2026 | $6.33 | $6.45 (1.9%) | $6.53 | $6.20 | 2.69 M | $490.29 M |
| 07/02/2026 | $6.56 | $6.31 (-3.81%) | $6.75 | $6.23 | 2.98 M | $479.65 M |
| 07/01/2026 | $6.56 | $6.53 (-0.46%) | $6.82 | $6.50 | 3.21 M | $496.38 M |
| 06/30/2026 | $6.27 | $6.58 (4.94%) | $6.74 | $6.25 | 4.39 M | $500.18 M |
| 06/29/2026 | $6.07 | $6.35 (4.61%) | $6.41 | $5.92 | 4.34 M | $482.69 M |
| 06/26/2026 | $5.78 | $6.01 (3.98%) | $6.03 | $5.78 | 5.58 M | $456.85 M |
| 06/25/2026 | $6.13 | $5.90 (-3.75%) | $6.18 | $5.78 | 4.78 M | $448.49 M |
| 06/24/2026 | $6.43 | $6.12 (-4.82%) | $6.45 | $6.02 | 5.78 M | $465.21 M |
| 06/23/2026 | $6.51 | $6.41 (-1.54%) | $6.81 | $6.34 | 4.41 M | $487.25 M |
| 06/22/2026 | $6.91 | $6.80 (-1.59%) | $7.25 | $6.77 | 4.55 M | $516.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
