Serve Robotics Inc. (SERV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.4000 | 2.6399 | 2.4000 | 2.4400 | 2.4400 | 159,253 |
| May 02, 2024 | 2.7600 | 2.7600 | 2.3300 | 2.3800 | 2.3800 | 304,500 |
| May 01, 2024 | 2.6500 | 2.8200 | 2.6000 | 2.7100 | 2.7100 | 170,400 |
| Apr 30, 2024 | 2.7900 | 2.8430 | 2.6100 | 2.6600 | 2.6600 | 142,700 |
| Apr 29, 2024 | 3.0700 | 3.0700 | 2.6600 | 2.6600 | 2.6600 | 182,700 |
| Apr 26, 2024 | 3.0100 | 3.1500 | 2.8100 | 2.9900 | 2.9900 | 198,900 |
| Apr 25, 2024 | 2.9000 | 3.0400 | 2.7820 | 3.0400 | 3.0400 | 274,500 |
| Apr 24, 2024 | 3.1700 | 3.2800 | 2.7500 | 2.8200 | 2.8200 | 472,300 |
| Apr 23, 2024 | 3.1500 | 3.4200 | 3.1000 | 3.1700 | 3.1700 | 266,500 |
| Apr 22, 2024 | 3.1700 | 3.8800 | 3.0000 | 3.1500 | 3.1500 | 1,258,200 |
| Apr 19, 2024 | 2.9500 | 3.2400 | 2.3300 | 3.1400 | 3.1400 | 1,482,000 |
| Apr 18, 2024 | 4.7500 | 4.9600 | 2.7500 | 3.1100 | 3.1100 | 3,748,300 |
| Apr 17, 2024 | 5.3800 | 5.6000 | 4.7800 | 5.3000 | 5.3000 | 32,500 |
| Apr 16, 2024 | 4.4500 | 5.4500 | 4.4500 | 5.2400 | 5.2400 | 77,400 |
| Apr 15, 2024 | 4.4460 | 4.9500 | 4.4200 | 4.4300 | 4.4300 | 17,400 |
| Apr 12, 2024 | 4.9500 | 4.9500 | 4.3600 | 4.4100 | 4.4100 | 7,700 |
| Apr 11, 2024 | 4.5000 | 4.6500 | 4.4400 | 4.4400 | 4.4400 | 2,800 |
| Apr 10, 2024 | 4.9700 | 4.9900 | 4.4000 | 4.6000 | 4.6000 | 8,100 |
| Apr 09, 2024 | 5.0000 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 7,300 |
| Apr 08, 2024 | 4.8500 | 5.2500 | 4.5400 | 5.1000 | 5.1000 | 10,300 |
| Apr 05, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 04, 2024 | 5.0100 | 5.0700 | 4.2700 | 4.5000 | 4.5000 | 4,400 |
| Apr 03, 2024 | 5.5000 | 5.5000 | 4.5000 | 5.1500 | 5.1500 | 3,000 |
| Apr 02, 2024 | 5.0000 | 5.4100 | 4.6000 | 4.8500 | 4.8500 | 10,900 |
| Apr 01, 2024 | 5.5000 | 5.7700 | 4.9000 | 4.9000 | 4.9000 | 3,500 |
| Mar 28, 2024 | 4.5400 | 5.1500 | 4.5400 | 5.1500 | 5.1500 | 1,000 |
| Mar 27, 2024 | 4.3600 | 4.4550 | 4.3600 | 4.4550 | 4.4550 | 1,000 |
| Mar 26, 2024 | 4.5000 | 4.5500 | 4.2500 | 4.5000 | 4.5000 | 48,900 |
| Mar 25, 2024 | 5.0200 | 5.0500 | 4.0000 | 4.3700 | 4.3700 | 17,700 |
| Mar 22, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.8200 | 4.8200 | 7,100 |
| Mar 21, 2024 | 5.2400 | 5.7500 | 4.8000 | 5.0000 | 5.0000 | 24,700 |
| Mar 20, 2024 | 4.8300 | 7.4000 | 4.1000 | 4.6600 | 4.6600 | 37,000 |
| Mar 19, 2024 | 5.7500 | 6.0000 | 3.1030 | 5.0000 | 5.0000 | 26,800 |
| Mar 18, 2024 | 6.0000 | 6.2000 | 5.2000 | 5.6000 | 5.6000 | 50,800 |
| Mar 15, 2024 | 7.5000 | 7.5000 | 5.2000 | 5.5100 | 5.5100 | 19,400 |
| Mar 14, 2024 | 5.6500 | 8.3000 | 5.0600 | 7.2500 | 7.2500 | 102,600 |
| Mar 13, 2024 | 3.9830 | 5.7500 | 3.9300 | 5.7000 | 5.7000 | 5,700 |
| Mar 12, 2024 | 5.0000 | 6.8000 | 3.6500 | 4.0000 | 4.0000 | 26,000 |
| Mar 11, 2024 | 23.0500 | 23.0500 | 4.2000 | 5.3200 | 5.3200 | 17,200 |
| Mar 08, 2024 | 25.0000 | 30.0000 | 23.8000 | 23.8000 | 23.8000 | 9,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.