Serve Robotics Inc (SERV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3205 | -16.0254854369 | 8.24 | 8.9799 | 6.65 | 4163542 | 7.67467702 | CS |
| 4 | -5.2005 | -42.9084158416 | 12.12 | 14.44 | 6.65 | 7778702 | 10.40361992 | CS |
| 12 | 4.8895 | 240.862068966 | 2.03 | 24.09 | 1.82 | 19524294 | 11.33552626 | CS |
| 26 | 2.1695 | 45.6736842105 | 4.75 | 24.09 | 1.77 | 11425407 | 11.13768624 | CS |
| 52 | 2.1695 | 45.6736842105 | 4.75 | 24.09 | 1.77 | 11425407 | 11.13768624 | CS |
| 156 | 2.1695 | 45.6736842105 | 4.75 | 24.09 | 1.77 | 11425407 | 11.13768624 | CS |
| 260 | 2.1695 | 45.6736842105 | 4.75 | 24.09 | 1.77 | 11425407 | 11.13768624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 7.24 | 0.02 | 0.28 | 7.22 | 7.77 | 7.18124 | 2241475 |
| 1725662100 | 7.22 | -0.31 | -4.12 | 7.29 | 7.705 | 6.85 | 2674601 |
| 1725575700 | 7.53 | -0.62 | -7.61 | 7.8 | 8.18 | 7.44 | 3022153 |
| 1725489300 | 8.15 | 0.96 | 13.35 | 7.07 | 8.9799 | 7 | 9239605 |
| 1725402900 | 7.19 | -1.31 | -15.36 | 8.24 | 8.32 | 7.1 | 3639874 |
| 1725057300 | 8.4949999 | -0.49 | -5.40 | 9.02 | 9.2 | 8.1199999 | 3649451 |
| 1724970900 | 8.98 | -0.37 | -3.96 | 9.09 | 9.45 | 8.8 | 2365436 |
| 1724884500 | 9.35 | -0.12 | -1.27 | 9.5 | 10.268 | 9.25 | 4821213 |
| 1724798100 | 9.47 | -0.11 | -1.15 | 9.4 | 9.69 | 9.25 | 2508443 |
| 1724711700 | 9.58 | -0.61 | -5.99 | 10.15 | 10.34 | 8.9201 | 5143052 |
| 1724452500 | 10.19 | 0.09 | 0.94 | 10.14 | 10.42 | 9.7 | 4735174 |
| 1724366100 | 10.095 | -0.62 | -5.74 | 10.72 | 10.8985 | 9.8 | 5497934 |
| 1724279700 | 10.71 | -0.52 | -4.63 | 11.1 | 11.37 | 10.61 | 4864035 |
| 1724193300 | 11.23 | -0.39 | -3.36 | 11.71 | 12.3699 | 11.08 | 5992297 |
| 1724106900 | 11.62 | 0.46 | 4.12 | 10.8 | 12.5 | 10.74 | 11548074 |
| 1723847700 | 11.16 | -0.28 | -2.45 | 10.99 | 11.29 | 10.575 | 7639689 |
| 1723761300 | 11.44 | 0.07 | 0.62 | 11.84 | 12.14 | 11.0822 | 12601780 |
| 1723674900 | 11.37 | 1 | 9.64 | 13.9 | 14.44 | 10.9 | 44051002 |
| 1723588500 | 10.37 | -0.84 | -7.49 | 12.12 | 12.47 | 10.12 | 11560046 |
| 1723502100 | 11.21 | -2.58 | -18.71 | 13.79 | 14.23 | 10.95 | 9841106 |
| 1723242900 | 13.79 | -0.2 | -1.43 | 13.75 | 15.2 | 13.15 | 8925286 |
| 1723156500 | 13.99 | -0.32 | -2.24 | 15.16 | 15.4 | 13.4 | 10490105 |
| 1723070100 | 14.31 | -1.36 | -8.68 | 15.81 | 16.83 | 14 | 13910501 |
| 1722983700 | 15.67 | 2.05 | 15.05 | 15.16 | 17.79 | 14.6 | 22651929 |
| 1722897300 | 13.62 | -1.01 | -6.90 | 10.9 | 15.58 | 10 | 16103137 |
| 1722638100 | 14.63 | -2.63 | -15.24 | 15.5 | 16.5 | 13 | 13761247 |
| 1722551700 | 17.26 | -0.26 | -1.48 | 17.01 | 17.9 | 15.1 | 16625282 |
| 1722465300 | 17.52 | 2.52 | 16.80 | 16.23 | 18.3 | 14.89 | 40211236 |
| 1722378900 | 15 | -4.39 | -22.64 | 21.62 | 24.09 | 14.59 | 71081729 |
| 1722292500 | 19.39 | 6.17 | 46.67 | 14.08 | 19.615 | 14 | 89098824 |
| 1722033300 | 13.22 | 1.09 | 8.99 | 12.26 | 16.6 | 10.9 | 87736383 |
| 1721946900 | 12.13 | 3.57 | 41.71 | 8.9 | 12.44 | 8.5 | 47002721 |
| 1721860500 | 8.56 | -0.84 | -8.94 | 8.8699999 | 10.26 | 8.24 | 24985841 |
| 1721774100 | 9.4 | 0.63 | 7.18 | 8.1199999 | 9.59 | 7.22 | 44616545 |
| 1721687700 | 8.77 | 1.22 | 16.16 | 11.29 | 13.88 | 7.84 | 151037738 |
| 1721428500 | 7.55 | 4.92 | 187.07 | 4.2699999 | 8.97 | 3.92 | 264681424 |
| 1721342100 | 2.63 | 0.29 | 12.39 | 2.42 | 2.8 | 2.3605 | 4089175 |
| 1721255700 | 2.34 | -0.04 | -1.68 | 2.32 | 2.4861 | 2.2799999 | 319804 |
| 1721169300 | 2.38 | 0.08 | 3.48 | 2.36 | 2.4399 | 2.31 | 284168 |
| 1721082900 | 2.3 | 0.01 | 0.44 | 2.32 | 2.3891 | 2.23 | 203592 |
| 1720823700 | 2.29 | -0.09 | -3.78 | 2.38 | 2.4 | 2.2599999 | 402377 |
| 1720737300 | 2.38 | 0.02 | 0.85 | 2.36 | 2.63 | 2.36 | 521576 |
| 1720650900 | 2.36 | 0.29 | 14.01 | 2.29 | 2.52 | 2.24 | 822262 |
| 1720564500 | 2.07 | -0.15 | -6.76 | 2.21 | 2.27 | 2 | 484826 |
| 1720478100 | 2.22 | -0.21 | -8.64 | 2.45 | 2.45 | 2.18 | 466756 |
| 1720218900 | 2.43 | 0.33 | 15.71 | 2.1 | 2.7796 | 2.1 | 1797615 |
| 1720040640 | 2.1 | 0.28 | 15.38 | 1.82 | 2.1399 | 1.82 | 457054 |
| 1719959700 | 1.82 | -0.12 | -6.19 | 1.88 | 1.92 | 1.82 | 202223 |
| 1719873300 | 1.94 | -0.06 | -3.00 | 1.98 | 1.9986 | 1.83 | 203287 |
| 1719614100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1719527700 | 2 | 0.18 | 9.89 | 1.82 | 2.06 | 1.82 | 344565 |
| 1719441300 | 1.82 | -0.09 | -4.71 | 1.87 | 1.9499 | 1.82 | 197673 |
| 1719354900 | 1.91 | 0.01 | 0.53 | 1.88 | 1.99 | 1.85 | 179405 |
| 1719268500 | 1.9 | -0.1 | -5.00 | 2.04 | 2.05 | 1.9 | 182108 |
| 1719009300 | 2 | 0.14 | 7.53 | 1.94 | 2.18 | 1.87 | 686710 |
| 1718922900 | 1.86 | -0.19 | -9.27 | 2.0299999 | 2.07 | 1.85 | 595033 |
| 1718750100 | 2.05 | 0.04 | 1.99 | 2.0299999 | 2.23 | 1.99 | 363904 |
| 1718663700 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.1 | 2 | 190444 |
| 1718404500 | 2.07 | -0.19 | -8.41 | 2.3 | 2.335 | 2.0299999 | 425498 |
| 1718318100 | 2.2599999 | -0.05 | -1.95 | 2.31 | 2.44 | 2.23 | 254374 |
| 1718231700 | 2.305 | -0.4 | -14.63 | 2.7 | 2.72 | 2 | 986037 |
| 1718145300 | 2.7 | -0.07 | -2.53 | 2.81 | 2.8785 | 2.64 | 291915 |
| 1718058900 | 2.77 | -0.03 | -1.07 | 2.8 | 2.91 | 2.7 | 282061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
