Serve Robotics Inc (SERV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -7.77345918934 | 18.01 | 21.2267 | 15.75 | 9055777 | 17.50969282 | CS |
| 4 | 1.46 | 9.63696369637 | 15.15 | 24.35 | 14.6 | 13101956 | 18.47607503 | CS |
| 12 | 6.71 | 67.7777777778 | 9.9 | 24.35 | 7.5103 | 9897503 | 14.92673733 | CS |
| 26 | 0.38 | 2.34134319162 | 16.23 | 24.35 | 6.35 | 8583318 | 13.14080565 | CS |
| 52 | 13.1 | 373.219373219 | 3.51 | 24.35 | 1.77 | 7603491 | 11.99376891 | CS |
| 156 | 13.1 | 373.219373219 | 3.51 | 24.35 | 1.77 | 2521051 | 11.99376891 | CS |
| 260 | 13.1 | 373.219373219 | 3.51 | 24.35 | 1.77 | 1751956 | 11.99376891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 16.59 | 0.25 | 1.53 | 16.379999 | 18.23 | 16.28 | 10194229 |
| 1738280100 | 16.34 | 0.23 | 1.43 | 16.5 | 16.77 | 15.8 | 5304706 |
| 1738193700 | 16.11 | -1.4 | -8.00 | 17.09 | 17.72 | 15.75 | 7592017 |
| 1738107300 | 17.51 | 0.94 | 5.67 | 17.54 | 17.6 | 16.1 | 5287364 |
| 1738020900 | 16.57 | -2.69 | -13.97 | 18.02 | 18.22 | 16 | 11373411 |
| 1737761700 | 19.26 | 1.35 | 7.54 | 18.01 | 21.2267 | 17.965 | 15721387 |
| 1737675300 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1737588900 | 17.91 | -1.5 | -7.73 | 19.42 | 19.63 | 17.65 | 8350967 |
| 1737502500 | 19.41 | 1.15 | 6.30 | 18.59 | 19.93 | 16.86 | 8220071 |
| 1737156900 | 18.26 | -0.62 | -3.28 | 18.95 | 19.91 | 18.08 | 9812131 |
| 1737070500 | 18.88 | 0.39 | 2.11 | 19 | 19.93 | 17.24 | 11990611 |
| 1736984100 | 18.49 | 2.08 | 12.68 | 17.46 | 19.75 | 17.277 | 15674806 |
| 1736897700 | 16.41 | 1.63 | 11.03 | 16.28 | 17.34 | 15.51 | 13865000 |
| 1736811300 | 14.78 | -3.96 | -21.11 | 17.53 | 17.58 | 14.74 | 13436785 |
| 1736552100 | 18.735 | 1.94 | 11.52 | 16.96 | 18.75 | 16.149999 | 14884415 |
| 1736379300 | 16.8 | -1.81 | -9.73 | 17.96 | 18.12 | 15.9 | 12425162 |
| 1736292900 | 18.61 | -4.28 | -18.70 | 19.51 | 20.44 | 17.745 | 21818732 |
| 1736206500 | 22.89 | 3.86 | 20.28 | 20.92 | 24.35 | 20.31 | 26995752 |
| 1735947300 | 19.03 | 4.27 | 28.93 | 15.15 | 19.6 | 14.6 | 19979940 |
| 1735860900 | 14.76 | 1.26 | 9.33 | 14.15 | 15.5 | 13.4 | 8295712 |
| 1735688100 | 13.5 | -1.76 | -11.53 | 15.56 | 15.65 | 13.35 | 7129101 |
| 1735601700 | 15.26 | -1.03 | -6.32 | 16.36 | 17.25 | 15.15 | 6848052 |
| 1735342500 | 16.29 | -1.35 | -7.65 | 17.6 | 18.428 | 16.0101 | 8908756 |
| 1735256100 | 17.64 | 3.5 | 24.75 | 14.35 | 18.21 | 14.3263 | 15754237 |
| 1735077840 | 14.14 | -0.59 | -4.01 | 14.54 | 15.8 | 13.63 | 6940640 |
| 1734996900 | 14.73 | 0.12 | 0.82 | 15.3 | 15.3 | 13.065 | 9632597 |
| 1734737700 | 14.61 | 1.25 | 9.36 | 12.9 | 15.44 | 12.78 | 13114754 |
| 1734651300 | 13.36 | -0.78 | -5.52 | 15 | 15.14 | 12.65 | 11252112 |
| 1734564900 | 14.14 | -2.54 | -15.23 | 16.3 | 16.5499 | 13.62 | 14213251 |
| 1734478500 | 16.68 | 1.7 | 11.35 | 15.45 | 17.6 | 14.31 | 18885743 |
| 1734392100 | 14.98 | 1.9 | 14.53 | 13.4 | 15.085 | 12.73 | 14573426 |
| 1734132900 | 13.08 | 1.74 | 15.34 | 11.27 | 13.115 | 10.8 | 8590546 |
| 1734046500 | 11.34 | -1.04 | -8.40 | 12.44 | 13.129 | 11.24 | 8566728 |
| 1733960100 | 12.38 | -1.36 | -9.90 | 14.69 | 14.99 | 12.15 | 12351803 |
| 1733873700 | 13.74 | 1.76 | 14.69 | 11.82 | 14.964 | 11.82 | 18956302 |
| 1733787300 | 11.98 | 0.18 | 1.53 | 12.8 | 13.69 | 11.61 | 16718851 |
| 1733528100 | 11.8 | 2.27 | 23.82 | 9.75 | 12.1 | 9.71 | 19990712 |
| 1733441700 | 9.53 | 0.85 | 9.79 | 8.5399999 | 10.27 | 8.24 | 15175205 |
| 1733355300 | 8.68 | -0.1 | -1.14 | 8.97 | 9.03 | 8.61 | 5180037 |
| 1733268900 | 8.78 | -0.37 | -4.04 | 8.8 | 9.18 | 8.46 | 4226841 |
| 1733182500 | 9.15 | 0.45 | 5.17 | 8.83 | 9.6954 | 8.83 | 7110253 |
| 1732917840 | 8.7 | 0.11 | 1.28 | 8.56 | 8.92 | 8.5 | 2533813 |
| 1732750500 | 8.59 | -0.19 | -2.16 | 8.7 | 9.15 | 8.33 | 3205730 |
| 1732664100 | 8.78 | -0.03 | -0.34 | 8.64 | 9.22 | 8.64 | 3839396 |
| 1732577700 | 8.81 | 0.48 | 5.76 | 8.58 | 9.2799 | 8.53 | 5085566 |
| 1732318500 | 8.33 | -0.13 | -1.54 | 8.47 | 8.72 | 8.25 | 3010279 |
| 1732232100 | 8.46 | -0.28 | -3.20 | 8.78 | 8.94 | 8.44 | 3370629 |
| 1732145700 | 8.74 | 0.13 | 1.51 | 8.78 | 8.8699 | 8.3016 | 3159856 |
| 1732059300 | 8.61 | 0.58 | 7.22 | 8.07 | 8.7 | 8.03 | 3351459 |
| 1731972900 | 8.03 | 0.03 | 0.37 | 8 | 8.1715 | 7.5103 | 3030085 |
| 1731713700 | 8 | 0.15 | 1.91 | 7.88 | 8.33 | 7.8 | 3556513 |
| 1731627300 | 7.85 | -0.51 | -6.10 | 8.24 | 8.35 | 7.8 | 4198432 |
| 1731540900 | 8.36 | -0.26 | -3.02 | 8.74 | 8.77 | 8.06 | 5115781 |
| 1731454500 | 8.6199999 | -0.73 | -7.81 | 9.1 | 9.1499 | 8.53 | 5432980 |
| 1731368100 | 9.35 | 0.31 | 3.43 | 9.3 | 9.388 | 8.52 | 6242347 |
| 1731108900 | 9.0399999 | -1.79 | -16.53 | 9.9 | 9.99 | 8.81 | 11070625 |
| 1731022500 | 10.83 | 0.74 | 7.33 | 10.36 | 11.03 | 9.81 | 9950274 |
| 1730936100 | 10.09 | 0.28 | 2.85 | 10.15 | 10.39 | 9.71 | 3839306 |
| 1730849700 | 9.81 | 0.36 | 3.81 | 9.45 | 9.98 | 9.44 | 3176095 |
| 1730763300 | 9.45 | -0.59 | -5.88 | 10.02 | 10.05 | 9.25 | 4762660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
