5 DAY PERFORMANCE
+13.97%
1 MONTH PERFORMANCE
+74.46%
3 MONTH PERFORMANCE
+15.24%
6 MONTH PERFORMANCE
+28.72%
YEAR-TO-DATE PERFORMANCE
-16.00%
1 YEAR PERFORMANCE
+348.22%
Serve Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $11.21 | $11.34 (1.16%) | $11.82 | $10.88 | 6.26 M | $638.66 M |
| 05/22/2025 | $10.12 | $11.63 (14.92%) | $11.97 | $10.12 | 16.96 M | $654.99 M |
| 05/21/2025 | $9.62 | $9.60 (-0.21%) | $10.48 | $9.50 | 5.76 M | $540.67 M |
| 05/20/2025 | $10.70 | $9.95 (-7.01%) | $10.79 | $9.81 | 5.26 M | $560.38 M |
| 05/19/2025 | $10.12 | $10.50 (3.75%) | $10.57 | $9.89 | 6.23 M | $591.35 M |
| 05/16/2025 | $9.84 | $10.83 (10.06%) | $10.87 | $9.60 | 10.97 M | $609.94 M |
| 05/15/2025 | $8.75 | $9.39 (7.31%) | $9.83 | $8.73 | 9.07 M | $528.84 M |
| 05/14/2025 | $9.35 | $9.03 (-3.42%) | $9.95 | $8.78 | 8.70 M | $508.56 M |
| 05/13/2025 | $8.95 | $8.90 (-0.56%) | $9.44 | $8.83 | 8.50 M | $501.24 M |
| 05/12/2025 | $8.38 | $8.62 (2.86%) | $8.91 | $8.28 | 8.85 M | $485.47 M |
| 05/09/2025 | $6.60 | $7.46 (13.03%) | $8.26 | $6.60 | 13.38 M | $420.14 M |
| 05/08/2025 | $6.19 | $6.56 (5.98%) | $6.68 | $6.11 | 5.25 M | $240.48 M |
| 05/07/2025 | $6.21 | $5.99 (-3.54%) | $6.23 | $5.87 | 4.24 M | $219.59 M |
| 05/06/2025 | $6.20 | $6.25 (0.81%) | $6.27 | $6.03 | 2.26 M | $229.12 M |
| 05/05/2025 | $6.93 | $6.34 (-8.51%) | $6.94 | $6.33 | 4.31 M | $232.42 M |
| 05/02/2025 | $6.31 | $7.05 (11.73%) | $7.35 | $6.23 | 6.72 M | $258.44 M |
| 05/01/2025 | $6.28 | $6.22 (-0.96%) | $6.51 | $6.18 | 2.26 M | $228.02 M |
| 04/30/2025 | $6.24 | $6.17 (-1.12%) | $6.25 | $5.92 | 2.79 M | $226.19 M |
| 04/29/2025 | $6.62 | $6.45 (-2.57%) | $6.69 | $6.36 | 2.24 M | $236.45 M |
| 04/28/2025 | $6.87 | $6.64 (-3.35%) | $7.10 | $6.32 | 4.18 M | $243.41 M |
| 04/25/2025 | $6.65 | $6.50 (-2.26%) | $6.69 | $6.42 | 3.16 M | $238.28 M |
| 04/24/2025 | $5.88 | $6.66 (13.27%) | $6.75 | $5.80 | 5.56 M | $244.15 M |
| 04/23/2025 | $5.60 | $5.90 (5.36%) | $6.27 | $5.60 | 5.95 M | $216.29 M |
| 04/22/2025 | $5.22 | $5.27 (0.96%) | $5.40 | $5.18 | 1.94 M | $193.19 M |
| 04/21/2025 | $5.26 | $5.17 (-1.71%) | $5.34 | $5.01 | 1.76 M | $189.53 M |
| 04/17/2025 | $5.42 | $5.45 (0.55%) | $5.64 | $5.37 | 1.79 M | $199.79 M |
| 04/16/2025 | $5.66 | $5.41 (-4.42%) | $5.66 | $5.30 | 3.15 M | $198.32 M |
| 04/15/2025 | $5.74 | $5.86 (2.09%) | $5.95 | $5.66 | 2.70 M | $214.82 M |
| 04/14/2025 | $5.76 | $5.79 (0.52%) | $6.29 | $5.67 | 5.64 M | $212.25 M |
| 04/11/2025 | $5.34 | $5.31 (-0.56%) | $5.37 | $4.95 | 3.95 M | $194.66 M |
| 04/10/2025 | $5.68 | $5.29 (-6.87%) | $5.75 | $5.16 | 3.59 M | $193.93 M |
| 04/09/2025 | $5.15 | $5.86 (13.79%) | $5.96 | $4.89 | 4.71 M | $214.82 M |
| 04/08/2025 | $5.76 | $5.13 (-10.94%) | $5.89 | $5.04 | 3.11 M | $188.06 M |
| 04/07/2025 | $4.70 | $5.43 (15.53%) | $5.59 | $4.66 | 3.86 M | $199.06 M |
| 04/04/2025 | $5.03 | $5.22 (3.78%) | $5.41 | $4.70 | 4.06 M | $191.36 M |
| 04/03/2025 | $5.40 | $5.41 (0.19%) | $5.57 | $5.27 | 3.57 M | $198.32 M |
| 04/02/2025 | $5.50 | $5.88 (6.91%) | $6.02 | $5.46 | 5.35 M | $215.55 M |
| 04/01/2025 | $5.84 | $5.67 (-2.91%) | $5.85 | $5.50 | 3.31 M | $207.86 M |
| 03/31/2025 | $6.00 | $5.75 (-4.17%) | $6.14 | $5.71 | 4.00 M | $210.79 M |
| 03/28/2025 | $6.60 | $6.29 (-4.7%) | $6.68 | $6.21 | 3.04 M | $230.58 M |
| 03/27/2025 | $7.04 | $6.77 (-3.84%) | $7.06 | $6.73 | 2.67 M | $248.18 M |
| 03/26/2025 | $7.68 | $7.03 (-8.46%) | $7.77 | $7.03 | 4.08 M | $257.71 M |
| 03/25/2025 | $7.75 | $7.68 (-0.9%) | $7.76 | $7.46 | 3.37 M | $281.54 M |
| 03/24/2025 | $7.35 | $7.79 (5.99%) | $7.83 | $7.27 | 5.07 M | $285.57 M |
| 03/21/2025 | $6.72 | $7.01 (4.32%) | $7.07 | $6.69 | 4.29 M | $256.98 M |
| 03/20/2025 | $7.20 | $6.93 (-3.75%) | $7.35 | $6.80 | 5.90 M | $254.05 M |
| 03/19/2025 | $7.30 | $7.40 (1.37%) | $7.60 | $7.17 | 4.35 M | $271.28 M |
| 03/18/2025 | $7.76 | $7.19 (-7.35%) | $7.78 | $7.19 | 4.89 M | $263.58 M |
| 03/17/2025 | $7.78 | $7.83 (0.64%) | $8.00 | $7.49 | 4.51 M | $287.04 M |
| 03/14/2025 | $7.32 | $7.66 (4.64%) | $7.73 | $7.29 | 6.22 M | $280.81 M |
| 03/13/2025 | $7.28 | $7.02 (-3.57%) | $7.54 | $6.90 | 3.52 M | $257.35 M |
| 03/12/2025 | $7.30 | $7.53 (3.15%) | $7.64 | $7.04 | 5.27 M | $276.04 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 |
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.
