-
5 DAY PERFORMANCE
-12.72% -
1 MONTH PERFORMANCE
-8.89% -
3 MONTH PERFORMANCE
-31.03% -
6 MONTH PERFORMANCE
+126.72%
Serve Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $7.88 | $7.90 (0.25%) | $8.33 | $7.81 | 2.60 M | |
| 11/14/2024 | $8.24 | $7.85 (-4.73%) | $8.35 | $7.80 | 4.12 M | $265.29 M |
| 11/13/2024 | $8.74 | $8.36 (-4.35%) | $8.77 | $8.06 | 5.13 M | $282.53 M |
| 11/12/2024 | $9.10 | $8.62 (-5.27%) | $9.15 | $8.53 | 5.46 M | $291.31 M |
| 11/11/2024 | $9.30 | $9.35 (0.54%) | $9.39 | $8.52 | 6.26 M | $315.98 M |
| 11/08/2024 | $9.90 | $9.04 (-8.69%) | $9.97 | $8.81 | 11.08 M | $330.23 M |
| 11/07/2024 | $10.36 | $10.83 (4.54%) | $11.03 | $9.81 | 10.07 M | $395.62 M |
| 11/06/2024 | $10.15 | $10.09 (-0.59%) | $10.45 | $9.71 | 4.20 M | $368.58 M |
| 11/05/2024 | $9.45 | $9.81 (3.81%) | $9.98 | $9.44 | 3.20 M | $358.36 M |
| 11/04/2024 | $10.02 | $9.45 (-5.69%) | $10.05 | $9.25 | 4.77 M | $345.20 M |
| 11/01/2024 | $10.43 | $10.04 (-3.74%) | $10.58 | $10.02 | 3.46 M | $366.76 M |
| 10/31/2024 | $11.12 | $10.13 (-8.9%) | $11.35 | $10.03 | 6.16 M | $370.04 M |
| 10/30/2024 | $11.39 | $11.37 (-0.18%) | $12.65 | $10.96 | 7.12 M | $415.34 M |
| 10/29/2024 | $11.82 | $11.68 (-1.18%) | $12.24 | $10.80 | 7.84 M | $426.67 M |
| 10/28/2024 | $10.05 | $11.80 (17.41%) | $12.84 | $10.01 | 17.20 M | $431.05 M |
| 10/25/2024 | $9.68 | $9.74 (0.62%) | $10.15 | $9.47 | 4.22 M | $355.80 M |
| 10/24/2024 | $9.20 | $9.54 (3.7%) | $9.75 | $9.02 | 4.21 M | $348.49 M |
| 10/23/2024 | $9.50 | $9.05 (-4.74%) | $10.22 | $9.00 | 5.39 M | $330.59 M |
| 10/22/2024 | $10.14 | $9.68 (-4.54%) | $10.49 | $9.36 | 5.27 M | $353.61 M |
| 10/21/2024 | $9.49 | $10.17 (7.17%) | $10.38 | $9.27 | 8.84 M | $371.51 M |
| 10/18/2024 | $8.74 | $9.36 (7.09%) | $9.64 | $8.62 | 7.68 M | $341.92 M |
| 10/17/2024 | $9.09 | $8.56 (-5.83%) | $9.11 | $8.48 | 5.10 M | $312.69 M |
| 10/16/2024 | $9.33 | $9.00 (-3.54%) | $9.38 | $8.70 | 5.83 M | $328.77 M |
| 10/15/2024 | $8.71 | $8.66 (-0.57%) | $9.18 | $8.52 | 2.90 M | $316.35 M |
| 10/14/2024 | $8.62 | $8.92 (3.48%) | $8.97 | $8.11 | 4.85 M | $325.84 M |
| 10/11/2024 | $9.16 | $8.68 (-5.24%) | $9.45 | $8.51 | 6.21 M | $317.08 M |
| 10/10/2024 | $10.00 | $9.40 (-6%) | $10.10 | $9.12 | 4.80 M | $343.38 M |
| 10/09/2024 | $9.45 | $10.10 (6.88%) | $10.37 | $8.79 | 5.94 M | $368.95 M |
| 10/08/2024 | $10.07 | $9.66 (-4.07%) | $10.59 | $9.25 | 5.81 M | $352.88 M |
| 10/07/2024 | $9.12 | $9.80 (7.46%) | $10.76 | $9.11 | 13.84 M | $357.99 M |
| 10/04/2024 | $7.82 | $8.77 (12.15%) | $9.18 | $7.60 | 5.13 M | $320.36 M |
| 10/03/2024 | $7.94 | $7.90 (-0.5%) | $8.07 | $7.72 | 1.46 M | $288.58 M |
| 10/02/2024 | $7.87 | $7.91 (0.51%) | $8.10 | $7.46 | 2.04 M | $288.95 M |
| 10/01/2024 | $8.16 | $7.99 (-2.08%) | $8.51 | $7.66 | 3.63 M | $291.87 M |
| 09/30/2024 | $8.33 | $7.95 (-4.56%) | $8.49 | $7.80 | 3.43 M | $290.41 M |
| 09/27/2024 | $7.79 | $8.58 (10.14%) | $9.32 | $7.76 | 9.35 M | $313.42 M |
| 09/26/2024 | $7.83 | $7.69 (-1.79%) | $8.09 | $7.56 | 2.50 M | $280.91 M |
| 09/25/2024 | $8.05 | $7.64 (-5.09%) | $8.39 | $7.43 | 3.47 M | $279.09 M |
| 09/24/2024 | $7.94 | $8.08 (1.76%) | $8.50 | $7.65 | 4.05 M | $295.16 M |
| 09/23/2024 | $7.48 | $7.95 (6.28%) | $7.97 | $7.15 | 2.66 M | $290.41 M |
| 09/20/2024 | $7.78 | $7.48 (-3.86%) | $8.23 | $7.23 | 2.78 M | $273.24 M |
| 09/19/2024 | $7.90 | $7.85 (-0.63%) | $8.29 | $7.63 | 4.40 M | $286.76 M |
| 09/18/2024 | $7.28 | $7.48 (2.75%) | $7.70 | $6.90 | 3.56 M | $273.24 M |
| 09/17/2024 | $8.01 | $7.23 (-9.74%) | $8.46 | $7.15 | 5.84 M | $264.11 M |
| 09/16/2024 | $8.70 | $7.89 (-9.31%) | $8.72 | $7.60 | 4.91 M | $288.22 M |
| 09/13/2024 | $7.34 | $8.67 (18.12%) | $8.93 | $7.13 | 8.68 M | $316.71 M |
| 09/12/2024 | $6.90 | $7.34 (6.38%) | $7.99 | $6.85 | 8.28 M | $268.13 M |
| 09/11/2024 | $6.68 | $6.93 (3.74%) | $7.12 | $6.35 | 3.72 M | $253.15 M |
| 09/10/2024 | $7.15 | $6.72 (-6.01%) | $7.42 | $6.65 | 3.21 M | $245.48 M |
| 09/09/2024 | $7.22 | $7.22 (0%) | $7.77 | $7.18 | 2.25 M | $263.74 M |
| 09/06/2024 | $7.29 | $7.22 (-0.96%) | $7.71 | $6.85 | 2.70 M | $263.74 M |
| 09/05/2024 | $7.80 | $7.53 (-3.46%) | $8.18 | $7.44 | 3.05 M | $275.07 M |
| 09/04/2024 | $7.03 | $8.15 (15.93%) | $8.98 | $7.00 | 9.25 M | $297.72 M |
| 09/03/2024 | $8.21 | $7.19 (-12.42%) | $8.32 | $7.10 | 3.65 M | $262.65 M |
| 08/30/2024 | $8.98 | $8.49 (-5.46%) | $9.20 | $8.12 | 3.66 M | $310.14 M |
| 08/29/2024 | $9.09 | $8.98 (-1.21%) | $9.45 | $8.80 | 2.38 M | $328.04 M |
| 08/28/2024 | $9.50 | $9.35 (-1.58%) | $10.27 | $9.25 | 4.84 M | $341.55 M |
| 08/27/2024 | $9.40 | $9.47 (0.74%) | $9.69 | $9.25 | 2.51 M | $345.94 M |
| 08/26/2024 | $10.15 | $9.58 (-5.62%) | $10.34 | $8.92 | 5.16 M | $349.95 M |
| 08/23/2024 | $10.14 | $10.19 (0.49%) | $10.42 | $9.70 | 4.75 M | $372.24 M |
| 08/22/2024 | $10.72 | $10.10 (-5.78%) | $10.90 | $9.80 | 5.52 M | $368.95 M |
| 08/21/2024 | $11.10 | $10.71 (-3.51%) | $11.37 | $10.61 | 4.90 M | $391.23 M |
| 08/20/2024 | $11.65 | $11.23 (-3.61%) | $12.37 | $11.08 | 6.01 M | $410.23 M |
| 08/19/2024 | $10.80 | $11.62 (7.59%) | $12.50 | $10.74 | 11.58 M | $424.47 M |
| 08/16/2024 | $10.96 | $11.16 (1.82%) | $11.29 | $10.58 | 7.69 M | $407.67 M |
| 08/15/2024 | $11.85 | $11.44 (-3.46%) | $12.14 | $11.08 | 12.67 M | $417.90 M |