5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
-23.50%
3 MONTH PERFORMANCE
-68.31%
6 MONTH PERFORMANCE
-32.33%
YEAR-TO-DATE PERFORMANCE
-56.59%
1 YEAR PERFORMANCE
+32.28%
Serve Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $5.74 | $5.86 (2.09%) | $5.95 | $5.66 | 2.68 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 |
| 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 |
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.
