5 DAY PERFORMANCE
+265.00%
1 MONTH PERFORMANCE
+94.47%
3 MONTH PERFORMANCE
+67.67%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-18.75%
Serve Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.64 | $2.32 (-12.12%) | $2.64 | $2.26 | 4.53 M | $201.69 M |
| 11/04/2026 | $2.62 | $2.65 (1.15%) | $2.77 | $2.58 | 3.10 M | $230.38 M |
| 11/03/2026 | $2.55 | $2.61 (2.35%) | $2.63 | $2.52 | 2.10 M | $226.90 M |
| 11/02/2026 | $2.68 | $2.51 (-6.34%) | $2.72 | $2.43 | 2.68 M | $218.21 M |
| 10/30/2026 | $2.75 | $2.60 (-5.45%) | $2.77 | $2.53 | 3.61 M | $208.81 M |
| 10/29/2026 | $2.99 | $2.84 (-5.02%) | $3.07 | $2.82 | 3.71 M | $228.08 M |
| 10/28/2026 | $2.98 | $3.02 (1.34%) | $3.06 | $2.87 | 2.87 M | $242.54 M |
| 10/27/2026 | $2.69 | $2.94 (9.29%) | $3.02 | $2.68 | 4.23 M | $236.11 M |
| 10/26/2026 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.63 | 3.88 M | $212.02 M |
| 10/23/2026 | $2.86 | $2.78 (-2.8%) | $2.87 | $2.76 | 2.71 M | $223.26 M |
| 10/22/2026 | $2.98 | $2.88 (-3.36%) | $3.02 | $2.80 | 3.33 M | $231.29 M |
| 10/21/2026 | $3.11 | $3.06 (-1.61%) | $3.14 | $2.98 | 2.48 M | $245.75 M |
| 10/20/2026 | $3.02 | $3.05 (0.99%) | $3.17 | $2.99 | 2.10 M | $244.95 M |
| 10/19/2026 | $3.29 | $3.08 (-6.38%) | $3.32 | $3.05 | 3.23 M | $247.36 M |
| 10/16/2026 | $3.49 | $3.23 (-7.45%) | $3.49 | $3.17 | 2.87 M | $259.40 M |
| 10/15/2026 | $3.33 | $3.49 (4.8%) | $3.52 | $3.25 | 3.66 M | $280.28 M |
| 10/14/2026 | $3.72 | $3.44 (-7.53%) | $3.77 | $3.42 | 4.42 M | $276.27 M |
| 10/13/2026 | $3.91 | $3.79 (-3.07%) | $3.93 | $3.73 | 3.30 M | $304.38 M |
| 10/12/2026 | $4.31 | $3.92 (-9.05%) | $4.32 | $3.89 | 4.98 M | $314.82 M |
| 10/09/2026 | $4.45 | $4.35 (-2.25%) | $4.48 | $4.29 | 2.21 M | $349.35 M |
| 10/08/2026 | $4.58 | $4.45 (-2.84%) | $4.61 | $4.38 | 2.91 M | $357.38 M |
| 10/07/2026 | $4.71 | $4.66 (-1.06%) | $4.71 | $4.54 | 2.31 M | $374.25 M |
| 10/06/2026 | $4.89 | $4.77 (-2.45%) | $4.92 | $4.73 | 2.10 M | $383.08 M |
| 10/05/2026 | $4.63 | $4.88 (5.4%) | $4.89 | $4.56 | 2.69 M | $391.92 M |
| 10/02/2026 | $4.89 | $4.62 (-5.52%) | $4.89 | $4.55 | 2.71 M | $371.03 M |
| 10/01/2026 | $4.66 | $4.75 (1.93%) | $4.81 | $4.56 | 1.97 M | $381.48 M |
| 09/30/2026 | $4.68 | $4.65 (-0.64%) | $4.99 | $4.65 | 5.99 M | $373.44 M |
| 09/29/2026 | $4.48 | $4.63 (3.35%) | $4.66 | $4.41 | 2.87 M | $371.84 M |
| 09/28/2026 | $4.46 | $4.43 (-0.67%) | $4.49 | $4.34 | 1.75 M | $355.78 M |
| 09/25/2026 | $4.51 | $4.45 (-1.33%) | $4.53 | $4.40 | 2.01 M | $357.38 M |
| 09/24/2026 | $4.31 | $4.51 (4.64%) | $4.52 | $4.30 | 1.82 M | $362.20 M |
| 09/23/2026 | $4.55 | $4.31 (-5.27%) | $4.56 | $4.30 | 2.43 M | $346.14 M |
| 09/22/2026 | $4.40 | $4.55 (3.41%) | $4.56 | $4.37 | 3.33 M | $365.41 M |
| 09/21/2026 | $4.60 | $4.44 (-3.48%) | $4.67 | $4.35 | 3.29 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 |
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.
