5 DAY PERFORMANCE
+98.54%
1 MONTH PERFORMANCE
+56.86%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
-11.14%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-10.39%
Serve Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.51 | $5.68 (3.09%) | $5.88 | $5.51 | 3.99 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 |
| 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 |
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.
