5 DAY PERFORMANCE
+11.19%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
+24.95%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
+11.19%
Serve Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.31 | $13.20 (-0.83%) | $13.60 | $12.93 | 4.90 M | $773.01 M |
| 12/05/2025 | $13.09 | $13.42 (2.52%) | $13.81 | $12.44 | 13.59 M | $784.70 M |
| 12/04/2025 | $11.71 | $13.00 (11.02%) | $13.27 | $11.53 | 19.69 M | $760.14 M |
| 12/03/2025 | $10.57 | $11.80 (11.64%) | $11.89 | $10.14 | 17.10 M | $689.98 M |
| 12/02/2025 | $9.76 | $9.98 (2.25%) | $10.24 | $9.74 | 3.20 M | $583.56 M |
| 12/01/2025 | $9.99 | $9.73 (-2.6%) | $10.13 | $9.67 | 3.11 M | $568.94 M |
| 11/28/2025 | $10.29 | $10.26 (-0.29%) | $10.40 | $10.10 | 1.84 M | $599.93 M |
| 11/26/2025 | $9.84 | $10.10 (2.64%) | $10.31 | $9.75 | 4.25 M | $590.57 M |
| 11/25/2025 | $9.24 | $9.71 (5.09%) | $9.82 | $9.23 | 2.80 M | $567.77 M |
| 11/24/2025 | $8.94 | $9.58 (7.16%) | $9.74 | $8.76 | 5.67 M | $560.17 M |
| 11/21/2025 | $8.62 | $8.66 (0.46%) | $8.82 | $8.02 | 4.78 M | $506.37 M |
| 11/20/2025 | $9.45 | $8.68 (-8.15%) | $9.91 | $8.64 | 6.38 M | $507.54 M |
| 11/19/2025 | $9.09 | $9.01 (-0.88%) | $9.54 | $8.85 | 5.28 M | $526.84 M |
| 11/18/2025 | $8.76 | $8.97 (2.4%) | $9.19 | $8.55 | 5.25 M | $524.50 M |
| 11/17/2025 | $9.38 | $8.93 (-4.8%) | $9.49 | $8.73 | 7.23 M | $522.16 M |
| 11/14/2025 | $8.99 | $9.34 (3.89%) | $9.71 | $8.99 | 5.41 M | $546.13 M |
| 11/13/2025 | $10.45 | $9.42 (-9.86%) | $10.80 | $9.33 | 9.15 M | $550.81 M |
| 11/12/2025 | $10.35 | $10.47 (1.16%) | $10.58 | $10.07 | 7.47 M | $612.21 M |
| 11/11/2025 | $10.39 | $10.33 (-0.58%) | $10.54 | $10.20 | 4.02 M | $604.02 M |
| 11/10/2025 | $11.30 | $10.65 (-5.75%) | $11.31 | $10.32 | 6.16 M | $622.73 M |
| 11/07/2025 | $10.09 | $10.69 (5.95%) | $10.77 | $9.73 | 8.64 M | $625.07 M |
| 11/06/2025 | $11.69 | $10.70 (-8.47%) | $11.73 | $10.64 | 5.95 M | $625.66 M |
| 11/05/2025 | $11.94 | $11.68 (-2.18%) | $12.02 | $11.52 | 4.51 M | $682.96 M |
| 11/04/2025 | $12.07 | $11.69 (-3.15%) | $12.42 | $11.62 | 6.98 M | $683.55 M |
| 11/03/2025 | $13.20 | $12.91 (-2.2%) | $13.26 | $12.57 | 4.96 M | $754.88 M |
| 10/31/2025 | $13.33 | $13.23 (-0.75%) | $13.49 | $12.77 | 4.40 M | $773.59 M |
| 10/30/2025 | $13.27 | $13.03 (-1.81%) | $13.62 | $13.00 | 4.43 M | $761.90 M |
| 10/29/2025 | $13.72 | $13.85 (0.95%) | $14.17 | $13.54 | 5.51 M | $809.85 M |
| 10/28/2025 | $14.30 | $13.57 (-5.1%) | $14.66 | $13.47 | 6.00 M | $793.47 M |
| 10/27/2025 | $14.53 | $14.26 (-1.86%) | $14.70 | $13.77 | 6.48 M | $833.82 M |
| 10/24/2025 | $14.16 | $13.84 (-2.26%) | $14.45 | $13.83 | 6.84 M | $809.26 M |
| 10/23/2025 | $13.18 | $13.74 (4.25%) | $14.03 | $13.02 | 6.78 M | $803.41 M |
| 10/22/2025 | $13.78 | $12.97 (-5.88%) | $13.95 | $12.35 | 12.96 M | $758.39 M |
| 10/21/2025 | $14.74 | $14.22 (-3.53%) | $15.30 | $13.92 | 9.39 M | $831.48 M |
| 10/20/2025 | $14.89 | $14.70 (-1.28%) | $14.98 | $14.36 | 7.27 M | $859.55 M |
| 10/17/2025 | $15.24 | $14.33 (-5.97%) | $15.48 | $14.06 | 9.94 M | $837.91 M |
| 10/16/2025 | $17.70 | $15.44 (-12.77%) | $18.24 | $15.41 | 16.23 M | $902.82 M |
| 10/15/2025 | $16.99 | $17.51 (3.06%) | $18.64 | $16.33 | 26.19 M | $1.02 B |
| 10/14/2025 | $15.58 | $16.45 (5.58%) | $17.05 | $15.01 | 14.47 M | $961.88 M |
| 10/13/2025 | $15.86 | $16.47 (3.85%) | $16.97 | $14.90 | 18.66 M | $963.05 M |
| 10/10/2025 | $16.22 | $14.90 (-8.14%) | $16.77 | $14.58 | 39.35 M | $871.24 M |
| 10/09/2025 | $15.11 | $17.68 (17.01%) | $17.90 | $14.68 | 72.40 M | $1.03 B |
| 10/08/2025 | $14.37 | $13.75 (-4.31%) | $14.41 | $13.30 | 10.79 M | $804.00 M |
| 10/07/2025 | $15.28 | $14.23 (-6.87%) | $15.65 | $13.68 | 14.63 M | $832.07 M |
| 10/06/2025 | $13.79 | $14.93 (8.27%) | $15.28 | $13.56 | 17.90 M | $873.00 M |
| 10/03/2025 | $12.93 | $13.12 (1.47%) | $13.58 | $12.57 | 10.61 M | $767.16 M |
| 10/02/2025 | $12.08 | $12.59 (4.22%) | $12.69 | $12.05 | 8.31 M | $736.17 M |
| 10/01/2025 | $11.55 | $11.77 (1.9%) | $12.13 | $11.48 | 6.08 M | $688.22 M |
| 09/30/2025 | $11.82 | $11.63 (-1.61%) | $11.87 | $11.23 | 6.94 M | $680.04 M |
| 09/29/2025 | $11.75 | $11.72 (-0.26%) | $12.14 | $11.71 | 5.65 M | $685.30 M |
| 09/26/2025 | $12.00 | $11.68 (-2.67%) | $12.19 | $11.64 | 5.22 M | $682.96 M |
| 09/25/2025 | $12.23 | $12.00 (-1.88%) | $12.33 | $11.61 | 11.67 M | $701.67 M |
| 09/24/2025 | $13.30 | $12.84 (-3.46%) | $14.06 | $12.75 | 15.71 M | $750.79 M |
| 09/23/2025 | $14.48 | $13.17 (-9.05%) | $15.00 | $12.88 | 17.90 M | $770.09 M |
| 09/22/2025 | $13.85 | $13.75 (-0.72%) | $14.21 | $13.40 | 10.05 M | $804.00 M |
| 09/19/2025 | $13.04 | $13.98 (7.21%) | $15.31 | $12.94 | 32.03 M | $817.45 M |
| 09/18/2025 | $12.08 | $12.84 (6.29%) | $12.90 | $11.73 | 13.23 M | $750.79 M |
| 09/17/2025 | $11.85 | $11.73 (-1.01%) | $12.13 | $11.26 | 8.66 M | $685.88 M |
| 09/16/2025 | $12.32 | $12.11 (-1.7%) | $12.36 | $11.62 | 7.28 M | $708.10 M |
| 09/15/2025 | $12.46 | $12.21 (-2.01%) | $12.63 | $11.92 | 10.45 M | $713.95 M |
| 09/12/2025 | $11.70 | $12.13 (3.68%) | $13.12 | $11.60 | 17.96 M | $709.27 M |
| 09/11/2025 | $10.83 | $11.40 (5.26%) | $12.09 | $10.83 | 11.32 M | $666.59 M |
| 09/10/2025 | $11.02 | $10.67 (-3.18%) | $11.28 | $10.58 | 5.97 M | $623.90 M |
| 09/09/2025 | $10.30 | $10.80 (4.85%) | $10.82 | $10.13 | 5.00 M | $631.50 M |
| 09/08/2025 | $10.28 | $10.50 (2.14%) | $10.71 | $10.20 | 6.59 M | $613.96 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.
