5 DAY PERFORMANCE
+35.77%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-7.50%
Serve Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.91 | $6.80 (-1.59%) | $7.25 | $6.77 | 4.55 M | $516.90 M |
| 06/18/2026 | $6.90 | $6.99 (1.3%) | $7.07 | $6.65 | 7.50 M | $531.34 M |
| 06/17/2026 | $6.66 | $6.69 (0.45%) | $6.98 | $6.62 | 4.42 M | $508.54 M |
| 06/16/2026 | $7.20 | $6.56 (-8.89%) | $7.22 | $6.49 | 10.50 M | $498.66 M |
| 06/15/2026 | $7.32 | $7.22 (-1.37%) | $7.72 | $7.20 | 5.36 M | $548.83 M |
| 06/12/2026 | $7.36 | $6.97 (-5.3%) | $7.40 | $6.92 | 5.32 M | $529.82 M |
| 06/11/2026 | $6.98 | $7.44 (6.59%) | $7.45 | $6.85 | 5.89 M | $565.55 M |
| 06/10/2026 | $6.93 | $6.98 (0.72%) | $7.43 | $6.90 | 7.72 M | $530.58 M |
| 06/09/2026 | $7.69 | $6.94 (-9.75%) | $7.86 | $6.84 | 7.52 M | $527.54 M |
| 06/08/2026 | $7.93 | $7.61 (-4.04%) | $8.03 | $7.58 | 4.52 M | $578.47 M |
| 06/05/2026 | $8.19 | $7.75 (-5.37%) | $8.20 | $7.57 | 9.50 M | $589.11 M |
| 06/04/2026 | $8.20 | $8.41 (2.56%) | $8.66 | $8.11 | 4.51 M | $639.28 M |
| 06/03/2026 | $8.87 | $8.24 (-7.1%) | $8.90 | $8.16 | 7.38 M | $626.36 M |
| 06/02/2026 | $9.33 | $9.07 (-2.79%) | $9.40 | $8.94 | 6.72 M | $689.45 M |
| 06/01/2026 | $9.32 | $9.42 (1.07%) | $9.99 | $9.26 | 7.83 M | $716.06 M |
| 05/29/2026 | $9.46 | $9.35 (-1.16%) | $9.51 | $8.91 | 6.73 M | $710.74 M |
| 05/28/2026 | $8.67 | $9.49 (9.46%) | $9.63 | $8.57 | 8.55 M | $721.38 M |
| 05/27/2026 | $8.98 | $8.84 (-1.56%) | $9.11 | $8.72 | 4.73 M | $671.97 M |
| 05/26/2026 | $8.92 | $8.97 (0.56%) | $9.32 | $8.79 | 7.13 M | $681.85 M |
| 05/22/2026 | $8.88 | $8.70 (-2.03%) | $9.01 | $8.62 | 3.87 M | $661.33 M |
| 05/21/2026 | $8.38 | $8.81 (5.13%) | $8.87 | $8.35 | 4.01 M | $669.69 M |
| 05/20/2026 | $8.21 | $8.38 (2.07%) | $8.42 | $8.07 | 3.21 M | $637.00 M |
| 05/19/2026 | $8.04 | $8.10 (0.75%) | $8.16 | $7.84 | 3.04 M | $615.72 M |
| 05/18/2026 | $8.21 | $8.23 (0.24%) | $8.28 | $7.88 | 4.50 M | $625.60 M |
| 05/15/2026 | $8.46 | $8.24 (-2.6%) | $8.59 | $7.92 | 6.30 M | $626.36 M |
| 05/14/2026 | $8.73 | $8.74 (0.11%) | $9.19 | $8.67 | 5.16 M | $664.37 M |
| 05/13/2026 | $8.62 | $8.63 (0.12%) | $9.30 | $8.43 | 7.02 M | $656.01 M |
| 05/12/2026 | $8.70 | $8.76 (0.69%) | $8.80 | $8.42 | 3.54 M | $665.89 M |
| 05/11/2026 | $8.59 | $8.85 (3.03%) | $9.24 | $8.35 | 5.70 M | $672.73 M |
| 05/08/2026 | $8.97 | $8.77 (-2.23%) | $9.11 | $8.53 | 5.59 M | $666.65 M |
| 05/07/2026 | $9.51 | $9.09 (-4.42%) | $9.51 | $9.02 | 5.27 M | $690.97 M |
| 05/06/2026 | $9.25 | $9.58 (3.57%) | $9.59 | $9.16 | 4.18 M | $728.22 M |
| 05/05/2026 | $9.42 | $9.14 (-2.97%) | $9.45 | $8.90 | 3.02 M | $694.77 M |
| 05/04/2026 | $9.40 | $9.35 (-0.53%) | $9.60 | $9.18 | 2.71 M | $710.74 M |
| 05/01/2026 | $9.44 | $9.40 (-0.42%) | $9.64 | $9.18 | 3.31 M | $714.54 M |
| 04/30/2026 | $9.05 | $9.43 (4.2%) | $9.52 | $8.94 | 2.47 M | $716.82 M |
| 04/29/2026 | $9.41 | $8.99 (-4.46%) | $9.41 | $8.76 | 2.84 M | $683.37 M |
| 04/28/2026 | $9.50 | $9.43 (-0.74%) | $9.74 | $9.33 | 2.16 M | $716.82 M |
| 04/27/2026 | $9.20 | $9.89 (7.5%) | $9.96 | $9.13 | 3.27 M | $751.79 M |
| 04/24/2026 | $9.38 | $9.22 (-1.71%) | $9.53 | $9.15 | 2.57 M | $700.86 M |
| 04/23/2026 | $9.71 | $9.32 (-4.02%) | $9.83 | $9.13 | 2.85 M | $708.46 M |
| 04/22/2026 | $10.11 | $9.82 (-2.87%) | $10.33 | $9.69 | 3.63 M | $746.46 M |
| 04/21/2026 | $10.19 | $9.74 (-4.42%) | $10.47 | $9.64 | 4.97 M | $740.38 M |
| 04/20/2026 | $9.49 | $9.99 (5.27%) | $10.05 | $9.36 | 3.92 M | $759.39 M |
| 04/17/2026 | $9.75 | $9.57 (-1.85%) | $9.85 | $9.45 | 3.95 M | $727.46 M |
| 04/16/2026 | $9.80 | $9.45 (-3.57%) | $9.80 | $9.23 | 3.25 M | $718.34 M |
| 04/15/2026 | $9.08 | $9.56 (5.29%) | $9.58 | $9.08 | 4.23 M | $726.70 M |
| 04/14/2026 | $8.73 | $8.95 (2.52%) | $9.00 | $8.70 | 2.93 M | $680.33 M |
| 04/13/2026 | $8.12 | $8.49 (4.56%) | $8.49 | $8.01 | 2.14 M | $645.36 M |
| 04/10/2026 | $8.15 | $8.26 (1.35%) | $8.40 | $8.14 | 2.00 M | $627.88 M |
| 04/09/2026 | $8.20 | $8.08 (-1.46%) | $8.34 | $7.94 | 3.02 M | $614.20 M |
| 04/08/2026 | $8.84 | $8.37 (-5.32%) | $8.99 | $8.21 | 4.26 M | $636.24 M |
| 04/07/2026 | $8.20 | $8.03 (-2.07%) | $8.29 | $7.80 | 3.52 M | $610.40 M |
| 04/06/2026 | $8.47 | $8.35 (-1.42%) | $8.66 | $8.30 | 1.90 M | $634.72 M |
| 04/02/2026 | $7.98 | $8.45 (5.89%) | $8.64 | $7.97 | 2.24 M | $642.32 M |
| 04/01/2026 | $8.82 | $8.41 (-4.65%) | $8.87 | $8.39 | 3.36 M | $639.28 M |
| 03/31/2026 | $8.00 | $8.44 (5.5%) | $8.47 | $7.99 | 5.05 M | $641.56 M |
| 03/30/2026 | $8.40 | $7.73 (-7.98%) | $8.50 | $7.66 | 4.80 M | $587.59 M |
| 03/27/2026 | $8.93 | $8.32 (-6.83%) | $8.95 | $8.30 | 3.53 M | $632.44 M |
| 03/26/2026 | $9.14 | $9.08 (-0.66%) | $9.39 | $8.95 | 2.34 M | $690.21 M |
| 03/25/2026 | $9.42 | $9.32 (-1.06%) | $9.59 | $9.20 | 2.39 M | $708.46 M |
| 03/24/2026 | $9.24 | $9.22 (-0.22%) | $9.53 | $9.07 | 2.28 M | $700.86 M |
| 03/23/2026 | $9.02 | $9.43 (4.55%) | $9.60 | $8.91 | 3.79 M | $716.82 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.
