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