Serve Robotics Inc. - Common Stock (SERV)

Historical Prices For Serve Robotics Inc. - Common Stock (SERV)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	5.40	5.57	5.27	5.41	3,556,555	5.41
4/02/2025	5.50	6.02	5.46	5.88	5,318,665	5.88
4/01/2025	5.84	5.85	5.50	5.67	3,305,926	5.67
3/31/2025	6.00	6.14	5.71	5.75	3,997,213	5.75
3/28/2025	6.60	6.68	6.21	6.29	3,041,507	6.29
3/27/2025	7.04	7.06	6.73	6.77	2,661,168	6.77
3/26/2025	7.68	7.77	7.03	7.03	4,066,803	7.03
3/25/2025	7.74	7.76	7.46	7.68	3,367,983	7.68
3/24/2025	7.35	7.83	7.26	7.79	5,059,831	7.79
3/21/2025	6.72	7.07	6.69	7.01	4,291,150	7.01
3/20/2025	7.20	7.35	6.80	6.93	5,888,249	6.93
3/19/2025	7.30	7.60	7.17	7.40	4,342,650	7.40
3/18/2025	7.76	7.78	7.19	7.19	4,883,478	7.19
3/17/2025	7.78	8.00	7.49	7.83	4,504,303	7.83
3/14/2025	7.32	7.73	7.29	7.66	6,218,589	7.66
3/13/2025	7.28	7.54	6.90	7.02	3,515,812	7.02
3/12/2025	7.30	7.64	7.04	7.53	5,260,196	7.53
3/11/2025	6.73	7.15	6.53	6.97	5,041,940	6.97
3/10/2025	7.26	7.47	6.48	6.68	4,645,436	6.68
3/07/2025	7.50	7.90	6.97	7.43	6,099,575	7.43
3/06/2025	7.99	8.29	7.64	7.92	4,859,534	7.92
3/05/2025	8.40	8.62	8.12	8.28	6,306,100	8.28
3/04/2025	8.00	8.71	7.77	8.40	5,084,423	8.40
3/03/2025	9.18	9.36	8.29	8.37	4,921,620	8.37
2/28/2025	8.54	9.23	8.24	9.01	6,456,735	9.01
2/27/2025	9.67	9.95	8.71	8.72	4,414,063	8.72
2/26/2025	10.15	10.34	9.23	9.37	5,674,244	9.37
2/25/2025	10.06	10.54	9.42	9.84	5,417,575	9.84
2/24/2025	11.93	11.94	10.35	10.37	7,463,352	10.37
2/21/2025	13.27	13.42	11.75	12.01	8,137,752	12.01
2/20/2025	13.14	13.47	12.66	13.10	8,840,465	13.10
2/19/2025	13.19	14.29	12.64	13.37	25,939,850	13.37
2/18/2025	13.33	13.37	11.63	11.82	24,200,477	11.82
2/14/2025	14.64	15.52	12.67	13.85	53,784,112	13.85
2/13/2025	19.98	23.10	19.42	22.92	13,085,212	22.92
2/12/2025	18.27	20.13	18.07	19.57	7,214,289	19.57
2/11/2025	20.31	21.04	18.53	18.84	7,891,411	18.84
2/10/2025	19.85	21.43	19.19	21.10	11,953,196	21.10
2/07/2025	17.25	20.29	17.16	19.47	15,631,231	19.47
2/06/2025	16.25	17.28	16.03	16.70	8,351,470	16.70
2/05/2025	15.95	16.93	15.68	16.05	7,526,643	16.05
2/04/2025	16.21	16.80	15.76	16.06	7,347,354	16.06
2/03/2025	15.50	16.22	15.13	15.78	6,341,174	15.78
1/31/2025	16.38	18.23	16.28	16.59	10,229,966	16.59
1/30/2025	16.50	16.77	15.80	16.34	5,348,636	16.34
1/29/2025	17.05	17.72	15.75	16.11	7,586,564	16.11
1/28/2025	17.48	17.60	16.10	17.51	5,349,975	17.51
1/27/2025	18.00	18.22	16.00	16.57	11,531,801	16.57
1/24/2025	18.01	21.23	17.96	19.26	15,765,850	19.26
1/23/2025	17.83	18.91	17.20	17.82	7,480,399	17.82
1/22/2025	19.42	20.70	17.65	17.91	9,899,617	17.91
1/21/2025	18.59	19.93	16.86	19.41	8,246,738	19.41
1/17/2025	18.95	19.91	18.08	18.26	9,838,986	18.26
1/16/2025	19.00	19.93	17.24	18.88	11,984,618	18.88
1/15/2025	17.46	19.75	17.28	18.49	15,659,717	18.49
1/14/2025	16.28	17.34	15.51	16.41	13,851,082	16.41
1/13/2025	17.53	17.58	14.74	14.78	13,307,029	14.78
1/10/2025	17.03	18.75	16.15	18.73	14,918,327	18.73
1/08/2025	17.73	18.12	15.90	16.80	12,468,279	16.80
1/07/2025	19.51	20.44	17.75	18.61	21,808,300	18.61
1/06/2025	20.92	24.35	20.31	22.89	27,218,804	22.89