5 DAY PERFORMANCE
+208.08%
1 MONTH PERFORMANCE
+16.96%
3 MONTH PERFORMANCE
+101.85%
6 MONTH PERFORMANCE
+211.85%
YEAR-TO-DATE PERFORMANCE
+69.56%
1 YEAR PERFORMANCE
+472.25%
Serve Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.30 | $7.53 (3.15%) | $7.64 | $7.04 | 5.05 M | $265.04 M |
| 03/11/2025 | $6.73 | $6.97 (3.57%) | $7.15 | $6.53 | 5.06 M | $255.51 M |
| 03/10/2025 | $7.27 | $6.68 (-8.12%) | $7.47 | $6.48 | 4.65 M | $244.88 M |
| 03/07/2025 | $7.50 | $7.43 (-0.93%) | $7.90 | $6.97 | 6.10 M | $301.56 M |
| 03/06/2025 | $7.99 | $7.92 (-0.88%) | $8.29 | $7.64 | 4.95 M | $321.45 M |
| 03/05/2025 | $8.40 | $8.28 (-1.43%) | $8.62 | $8.12 | 6.33 M | $336.06 M |
| 03/04/2025 | $8.00 | $8.40 (5%) | $8.72 | $7.77 | 5.10 M | $340.93 M |
| 03/03/2025 | $9.18 | $8.37 (-8.82%) | $9.36 | $8.29 | 4.93 M | $339.71 M |
| 02/28/2025 | $8.54 | $9.01 (5.5%) | $9.23 | $8.24 | 6.46 M | $365.69 M |
| 02/27/2025 | $9.67 | $8.72 (-9.82%) | $9.95 | $8.71 | 4.45 M | $353.92 M |
| 02/26/2025 | $10.15 | $9.37 (-7.68%) | $10.34 | $9.23 | 5.69 M | $380.30 M |
| 02/25/2025 | $10.06 | $9.84 (-2.19%) | $10.54 | $9.42 | 5.44 M | $399.37 M |
| 02/24/2025 | $11.93 | $10.37 (-13.08%) | $11.94 | $10.35 | 7.51 M | $420.88 M |
| 02/21/2025 | $13.27 | $12.01 (-9.5%) | $13.42 | $11.75 | 8.14 M | $487.45 M |
| 02/20/2025 | $13.14 | $13.10 (-0.3%) | $13.47 | $12.66 | 8.88 M | $531.69 M |
| 02/19/2025 | $13.19 | $13.37 (1.36%) | $14.30 | $12.64 | 26.02 M | $542.65 M |
| 02/18/2025 | $13.33 | $11.82 (-11.33%) | $13.37 | $11.63 | 24.30 M | $479.74 M |
| 02/14/2025 | $14.64 | $13.85 (-5.4%) | $15.52 | $12.67 | 53.78 M | $562.13 M |
| 02/13/2025 | $19.98 | $22.92 (14.71%) | $23.10 | $19.42 | 13.11 M | $930.25 M |
| 02/12/2025 | $18.27 | $19.57 (7.12%) | $20.13 | $18.07 | 7.25 M | $794.28 M |
| 02/11/2025 | $20.31 | $18.84 (-7.24%) | $21.04 | $18.53 | 7.91 M | $764.65 M |
| 02/10/2025 | $19.85 | $21.10 (6.3%) | $21.43 | $19.19 | 11.99 M | $856.38 M |
| 02/07/2025 | $17.25 | $19.47 (12.87%) | $20.29 | $17.16 | 15.63 M | $790.22 M |
| 02/06/2025 | $16.25 | $16.70 (2.77%) | $17.28 | $16.03 | 8.37 M | $677.80 M |
| 02/05/2025 | $15.95 | $16.05 (0.63%) | $16.93 | $15.68 | 7.56 M | $651.42 M |
| 02/04/2025 | $16.21 | $16.06 (-0.93%) | $16.80 | $15.76 | 7.40 M | $651.82 M |
| 02/03/2025 | $15.50 | $15.78 (1.81%) | $16.22 | $15.13 | 6.37 M | $640.46 M |
| 01/31/2025 | $16.38 | $16.59 (1.28%) | $18.23 | $16.28 | 10.23 M | $673.33 M |
| 01/30/2025 | $16.50 | $16.34 (-0.97%) | $16.77 | $15.80 | 5.36 M | $663.19 M |
| 01/29/2025 | $17.05 | $16.11 (-5.51%) | $17.72 | $15.75 | 7.61 M | $653.85 M |
| 01/28/2025 | $17.48 | $17.51 (0.17%) | $17.60 | $16.10 | 5.37 M | $710.67 M |
| 01/27/2025 | $18.00 | $16.57 (-7.94%) | $18.22 | $16.00 | 11.57 M | $672.52 M |
| 01/24/2025 | $18.01 | $19.26 (6.94%) | $21.23 | $17.97 | 15.77 M | $781.70 M |
| 01/23/2025 | $17.83 | $17.82 (-0.06%) | $18.91 | $17.20 | 7.51 M | $723.26 M |
| 01/22/2025 | $19.42 | $17.91 (-7.78%) | $20.70 | $17.65 | 9.95 M | $726.91 M |
| 01/21/2025 | $18.59 | $19.41 (4.41%) | $19.93 | $16.86 | 8.29 M | $787.79 M |
| 01/17/2025 | $18.95 | $18.26 (-3.64%) | $19.91 | $18.08 | 9.84 M | $741.11 M |
| 01/16/2025 | $19.00 | $18.88 (-0.63%) | $19.93 | $17.24 | 12.01 M | $766.28 M |
| 01/15/2025 | $17.46 | $18.49 (5.9%) | $19.75 | $17.28 | 15.73 M | $750.45 M |
| 01/14/2025 | $16.28 | $16.41 (0.8%) | $17.34 | $15.51 | 13.89 M | $666.03 M |
| 01/13/2025 | $17.53 | $14.78 (-15.69%) | $17.58 | $14.74 | 13.67 M | $599.87 M |
| 01/10/2025 | $17.04 | $18.74 (9.98%) | $18.75 | $16.15 | 14.92 M | $760.60 M |
| 01/08/2025 | $17.73 | $16.80 (-5.25%) | $18.12 | $15.90 | 12.47 M | $681.86 M |
| 01/07/2025 | $19.51 | $18.61 (-4.61%) | $20.44 | $17.75 | 21.87 M | $755.32 M |
| 01/06/2025 | $20.92 | $22.89 (9.42%) | $24.35 | $20.31 | 27.28 M | $929.03 M |
| 01/03/2025 | $15.00 | $19.03 (26.87%) | $19.60 | $14.60 | 20.02 M | $772.37 M |
| 01/02/2025 | $14.15 | $14.76 (4.31%) | $15.50 | $13.40 | 8.32 M | $599.06 M |
| 12/31/2024 | $15.56 | $13.50 (-13.24%) | $15.65 | $13.35 | 7.15 M | $547.92 M |
| 12/30/2024 | $16.36 | $15.26 (-6.72%) | $17.25 | $15.15 | 6.87 M | $619.35 M |
| 12/27/2024 | $17.53 | $16.29 (-7.07%) | $18.43 | $16.01 | 8.93 M | $661.16 M |
| 12/26/2024 | $14.40 | $17.64 (22.5%) | $18.21 | $14.33 | 15.83 M | $715.95 M |
| 12/24/2024 | $14.55 | $14.14 (-2.82%) | $15.80 | $13.63 | 6.94 M | $573.90 M |
| 12/23/2024 | $15.12 | $14.73 (-2.58%) | $15.12 | $13.07 | 9.65 M | $597.84 M |
| 12/20/2024 | $12.82 | $14.61 (13.96%) | $15.44 | $12.78 | 13.15 M | $592.97 M |
| 12/19/2024 | $15.00 | $13.36 (-10.93%) | $15.14 | $12.65 | 11.29 M | $542.24 M |
| 12/18/2024 | $16.30 | $14.14 (-13.25%) | $16.55 | $13.62 | 14.28 M | $573.90 M |
| 12/17/2024 | $15.45 | $16.68 (7.96%) | $17.60 | $14.31 | 18.94 M | $676.99 M |
| 12/16/2024 | $13.40 | $14.98 (11.79%) | $15.09 | $12.73 | 14.61 M | $607.99 M |
| 12/13/2024 | $11.27 | $13.08 (16.06%) | $13.12 | $10.80 | 8.63 M | $530.88 M |
| 12/12/2024 | $12.46 | $11.34 (-8.99%) | $13.13 | $11.24 | 8.63 M | $460.25 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.
