5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-37.53%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
-9.65%
YEAR-TO-DATE PERFORMANCE
-10.69%
1 YEAR PERFORMANCE
-21.57%
Serve Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.41 | $9.27 (-1.44%) | $9.47 | $8.96 | 2.93 M | $539.03 M |
| 02/13/2026 | $9.46 | $9.56 (1.06%) | $9.89 | $9.18 | 3.27 M | $559.00 M |
| 02/12/2026 | $10.05 | $9.31 (-7.36%) | $10.05 | $9.26 | 3.86 M | $544.38 M |
| 02/11/2026 | $10.60 | $9.79 (-7.64%) | $10.60 | $9.69 | 4.11 M | $572.45 M |
| 02/10/2026 | $10.72 | $10.32 (-3.73%) | $10.85 | $10.27 | 3.11 M | $603.44 M |
| 02/09/2026 | $10.46 | $10.68 (2.1%) | $11.36 | $10.27 | 4.81 M | $624.49 M |
| 02/06/2026 | $9.68 | $10.68 (10.33%) | $10.82 | $9.48 | 5.28 M | $624.49 M |
| 02/05/2026 | $9.74 | $9.19 (-5.65%) | $9.81 | $9.08 | 5.37 M | $537.36 M |
| 02/04/2026 | $10.62 | $10.16 (-4.33%) | $10.64 | $9.71 | 5.87 M | $594.08 M |
| 02/03/2026 | $10.89 | $10.79 (-0.92%) | $10.94 | $10.15 | 5.82 M | $630.92 M |
| 02/02/2026 | $10.34 | $10.33 (-0.1%) | $10.53 | $9.95 | 5.54 M | $604.02 M |
| 01/30/2026 | $11.04 | $10.43 (-5.53%) | $11.32 | $10.38 | 6.26 M | $609.87 M |
| 01/29/2026 | $12.21 | $11.30 (-7.45%) | $12.26 | $11.10 | 8.19 M | $660.74 M |
| 01/28/2026 | $13.14 | $12.26 (-6.7%) | $13.27 | $12.16 | 4.52 M | $716.88 M |
| 01/27/2026 | $12.08 | $12.77 (5.71%) | $13.03 | $11.92 | 6.17 M | $746.70 M |
| 01/26/2026 | $12.73 | $11.93 (-6.28%) | $12.76 | $11.87 | 5.31 M | $697.58 M |
| 01/23/2026 | $13.20 | $12.74 (-3.48%) | $13.29 | $12.62 | 5.66 M | $744.94 M |
| 01/22/2026 | $13.53 | $13.25 (-2.07%) | $14.18 | $13.18 | 6.23 M | $774.76 M |
| 01/21/2026 | $13.86 | $13.24 (-4.47%) | $14.62 | $12.26 | 10.06 M | $774.18 M |
| 01/20/2026 | $13.74 | $13.36 (-2.77%) | $14.20 | $13.35 | 8.98 M | $781.19 M |
| 01/16/2026 | $14.65 | $14.84 (1.3%) | $15.43 | $14.50 | 7.24 M | $867.73 M |
| 01/15/2026 | $14.92 | $14.58 (-2.28%) | $15.17 | $14.30 | 7.33 M | $852.53 M |
| 01/14/2026 | $14.29 | $14.99 (4.9%) | $15.00 | $13.61 | 6.12 M | $876.51 M |
| 01/13/2026 | $14.57 | $14.42 (-1.03%) | $14.67 | $13.56 | 6.54 M | $843.18 M |
| 01/12/2026 | $14.31 | $14.34 (0.21%) | $14.59 | $13.90 | 6.59 M | $838.50 M |
| 01/09/2026 | $15.13 | $14.71 (-2.78%) | $15.80 | $14.51 | 12.37 M | $860.13 M |
| 01/08/2026 | $14.03 | $15.41 (9.84%) | $16.08 | $13.89 | 23.74 M | $901.06 M |
| 01/07/2026 | $12.75 | $13.47 (5.65%) | $13.50 | $12.66 | 7.18 M | $787.63 M |
| 01/06/2026 | $12.87 | $13.10 (1.79%) | $13.24 | $12.58 | 8.41 M | $765.99 M |
| 01/05/2026 | $12.20 | $12.68 (3.93%) | $12.90 | $11.83 | 9.02 M | $741.43 M |
| 01/02/2026 | $10.81 | $11.83 (9.44%) | $11.95 | $10.46 | 10.62 M | $691.73 M |
| 12/31/2025 | $10.25 | $10.38 (1.27%) | $10.78 | $10.24 | 9.33 M | $606.95 M |
| 12/30/2025 | $10.05 | $10.10 (0.5%) | $10.54 | $10.03 | 6.29 M | $590.57 M |
| 12/29/2025 | $9.94 | $9.81 (-1.31%) | $10.25 | $9.77 | 4.27 M | $573.62 M |
| 12/26/2025 | $10.69 | $10.14 (-5.14%) | $10.70 | $10.05 | 3.56 M | $592.91 M |
| 12/24/2025 | $10.91 | $10.70 (-1.92%) | $10.93 | $10.46 | 2.05 M | $625.66 M |
| 12/23/2025 | $10.72 | $10.86 (1.31%) | $10.96 | $10.52 | 3.65 M | $635.01 M |
| 12/22/2025 | $10.48 | $11.02 (5.15%) | $11.22 | $10.43 | 5.57 M | $644.37 M |
| 12/19/2025 | $10.25 | $10.26 (0.1%) | $10.52 | $10.04 | 9.01 M | $599.93 M |
| 12/18/2025 | $10.35 | $10.12 (-2.22%) | $10.56 | $9.93 | 7.02 M | $591.74 M |
| 12/17/2025 | $10.52 | $9.55 (-9.22%) | $10.80 | $9.53 | 6.26 M | $558.41 M |
| 12/16/2025 | $10.75 | $10.57 (-1.67%) | $11.06 | $10.42 | 4.91 M | $618.06 M |
| 12/15/2025 | $12.12 | $10.97 (-9.49%) | $12.18 | $10.91 | 5.66 M | $641.45 M |
| 12/12/2025 | $13.07 | $12.13 (-7.19%) | $13.70 | $12.06 | 7.27 M | $709.27 M |
| 12/11/2025 | $12.01 | $12.85 (6.99%) | $12.89 | $11.50 | 6.69 M | $751.37 M |
| 12/10/2025 | $12.89 | $12.22 (-5.2%) | $12.90 | $12.11 | 8.96 M | $714.54 M |
| 12/09/2025 | $13.20 | $13.18 (-0.15%) | $14.14 | $13.15 | 7.79 M | $770.67 M |
| 12/08/2025 | $13.26 | $13.42 (1.21%) | $13.60 | $12.93 | 6.52 M | $784.70 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 |
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.
