Serve Robotics Stock Price History
NASDAQ: SERVIndustrialsIndustrial Machinery/ComponentsUSD
4.35-0.10 (-2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SERV price history at a glance
The price history for Serve Robotics (SERV) on this page begins on March 4, 2024, when the stock closed at $23.80; it most recently closed at $4.35 on October 5, 2026. The highest price in this record is $30.00, reached on March 4, 2024; the latest close is 85.5% below that peak. Over roughly 3 years the share price changed -81.7%, a -48.2% compound annual price return (excluding dividends).
In the last 12 months alone, SERV has lost 75.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $30.00
- Date of high
- Mar 4, 2024
- Low since 2024
- $1.77
- Date of low
- May 20, 2024
- 52-week high
- $18.64
- 52-week low
- $4.17
- Last close
- $4.35
SERV returns
1 week
-5.74%
1 month
-6.55%
3 months
-26.52%
6 months
-47.34%
Year to date
-58.09%
1 year
-75.40%
SERV price return, excluding dividends.
SERV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.35 | -63.23% |
| 2025 | 11.83 | -37.83% |
| 2024* | 19.03 | -20.04% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SERV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.46 | 4.48 | 4.29 | 4.35 | -2.25% | |
| 4.58 | 4.61 | 4.38 | 4.45 | -4.51% | |
| 4.71 | 4.71 | 4.54 | 4.66 | -2.31% | |
| 4.89 | 4.92 | 4.73 | 4.77 | -2.25% | |
| 4.63 | 4.90 | 4.56 | 4.88 | +5.74% | |
| 4.89 | 4.89 | 4.55 | 4.62 | -2.84% | |
| 4.66 | 4.81 | 4.56 | 4.75 | +2.15% | |
| 4.68 | 4.99 | 4.65 | 4.65 | +0.43% | |
| 4.48 | 4.66 | 4.41 | 4.63 | +4.51% | |
| 4.46 | 4.49 | 4.34 | 4.43 | -0.45% | |
| 4.51 | 4.53 | 4.40 | 4.45 | -1.33% | |
| 4.31 | 4.52 | 4.30 | 4.51 | +4.64% | |
| 4.55 | 4.56 | 4.30 | 4.31 | -5.27% | |
| 4.40 | 4.56 | 4.37 | 4.55 | +2.48% | |
| 4.60 | 4.67 | 4.35 | 4.44 | +0.68% | |
| 4.35 | 4.42 | 4.24 | 4.41 | +2.56% | |
| 4.44 | 4.45 | 4.30 | 4.30 | +0.23% | |
| 4.36 | 4.38 | 4.17 | 4.29 | -0.92% | |
| 4.40 | 4.43 | 4.27 | 4.33 | -2.26% | |
| 4.40 | 4.49 | 4.34 | 4.43 | -1.12% | |
| 4.49 | 4.59 | 4.46 | 4.48 | +1.36% | |
| 4.55 | 4.64 | 4.40 | 4.42 | -5.05% | |
| 4.84 | 4.90 | 4.62 | 4.66 | -5.00% | |
| 4.98 | 5.03 | 4.81 | 4.90 | -0.91% | |
| 4.84 | 4.97 | 4.76 | 4.95 | +2.38% | |
| 4.91 | 5.06 | 4.78 | 4.83 | -0.82% | |
| 4.65 | 4.94 | 4.64 | 4.87 | +3.84% | |
| 4.75 | 4.76 | 4.62 | 4.69 | -3.70% | |
| 4.95 | 5.12 | 4.87 | 4.87 | -3.18% | |
| 4.87 | 5.11 | 4.81 | 5.03 | +3.07% | |
| 4.87 | 4.97 | 4.78 | 4.88 | +2.09% | |
| 4.88 | 5.15 | 4.78 | 4.78 | -2.05% | |
| 4.72 | 4.88 | 4.63 | 4.88 | +4.50% | |
| 4.95 | 4.95 | 4.58 | 4.67 | -6.22% | |
| 4.80 | 5.27 | 4.79 | 4.98 | +5.06% | |
| 4.74 | 4.81 | 4.61 | 4.74 | -0.84% | |
| 4.59 | 4.81 | 4.43 | 4.78 | +5.05% | |
| 4.70 | 4.74 | 4.46 | 4.55 | -7.14% | |
| 5.27 | 5.30 | 4.81 | 4.90 | -1.80% | |
| 4.95 | 5.10 | 4.81 | 4.99 | +1.01% | |
| 4.83 | 5.04 | 4.77 | 4.94 | +2.28% | |
| 5.02 | 5.14 | 4.82 | 4.83 | -1.43% | |
| 4.95 | 5.08 | 4.62 | 4.90 | -0.41% | |
| 5.07 | 5.31 | 4.86 | 4.92 | -3.24% | |
| 4.93 | 5.23 | 4.68 | 5.09 | -10.48% | |
| 5.51 | 5.88 | 5.50 | 5.68 | +0.35% | |
| 5.73 | 5.79 | 5.50 | 5.66 | -0.53% | |
| 5.67 | 5.82 | 5.61 | 5.69 | +0.71% | |
| 4.91 | 5.66 | 4.80 | 5.65 | +18.20% | |
| 4.95 | 4.99 | 4.66 | 4.78 | -0.62% | |
| 4.49 | 4.83 | 4.46 | 4.81 | +10.07% | |
| 4.69 | 4.71 | 4.32 | 4.37 | -7.02% | |
| 4.70 | 4.85 | 4.41 | 4.70 | -1.67% | |
| 4.99 | 5.05 | 4.65 | 4.78 | -0.62% | |
| 5.09 | 5.09 | 4.80 | 4.81 | -4.56% | |
| 5.17 | 5.32 | 5.03 | 5.04 | -5.08% | |
| 5.38 | 5.52 | 5.22 | 5.31 | -1.30% | |
| 5.23 | 5.45 | 5.22 | 5.38 | +3.66% | |
| 5.19 | 5.25 | 5.06 | 5.19 | +1.96% | |
| 5.05 | 5.27 | 5.02 | 5.09 | -3.42% | |
| 5.61 | 5.66 | 5.22 | 5.27 | -8.35% | |
| 5.88 | 6.05 | 5.67 | 5.75 | -1.20% | |
| 5.90 | 5.97 | 5.76 | 5.82 | +0.52% | |
| 5.85 | 5.85 | 5.63 | 5.79 | -2.20% | |
| 6.13 | 6.16 | 5.92 | 5.92 | -1.99% | |
| 5.88 | 6.12 | 5.78 | 6.04 | +2.55% | |
| 5.91 | 6.02 | 5.76 | 5.89 | -2.64% | |
| 6.32 | 6.37 | 5.98 | 6.05 | -6.20% | |
| 6.33 | 6.53 | 6.20 | 6.45 | +2.22% | |
| 6.56 | 6.75 | 6.23 | 6.31 | -3.37% | |
| 6.56 | 6.82 | 6.50 | 6.53 | -0.76% | |
| 6.27 | 6.74 | 6.25 | 6.58 | +3.62% | |
| 6.07 | 6.41 | 5.92 | 6.35 | +5.66% | |
| 5.78 | 6.03 | 5.78 | 6.01 | +1.86% | |
| 6.13 | 6.18 | 5.78 | 5.90 | -3.59% | |
| 6.43 | 6.45 | 6.02 | 6.12 | -4.52% | |
| 6.51 | 6.81 | 6.34 | 6.41 | -5.74% | |
| 6.91 | 7.25 | 6.77 | 6.80 | -2.72% | |
| 6.90 | 7.07 | 6.65 | 6.99 | +4.48% | |
| 6.66 | 6.98 | 6.62 | 6.69 | +1.98% | |
| 7.20 | 7.22 | 6.49 | 6.56 | -9.14% | |
| 7.32 | 7.72 | 7.20 | 7.22 | +3.59% | |
| 7.36 | 7.40 | 6.92 | 6.97 | -6.32% | |
| 6.98 | 7.45 | 6.85 | 7.44 | +6.59% | |
| 6.93 | 7.43 | 6.90 | 6.98 | +0.58% | |
| 7.69 | 7.86 | 6.84 | 6.94 | -8.80% | |
| 7.93 | 8.03 | 7.58 | 7.61 | -1.81% | |
| 8.19 | 8.20 | 7.57 | 7.75 | -7.90% | |
| 8.20 | 8.66 | 8.11 | 8.42 | +2.12% | |
| 8.87 | 8.90 | 8.16 | 8.24 | -9.15% | |
| 9.33 | 9.40 | 8.94 | 9.07 | -3.72% | |
| 9.32 | 9.99 | 9.26 | 9.42 | +0.75% | |
| 9.46 | 9.51 | 8.91 | 9.35 | -1.48% | |
| 8.67 | 9.63 | 8.57 | 9.49 | +7.35% | |
| 8.98 | 9.11 | 8.72 | 8.84 | -1.45% | |
| 8.92 | 9.32 | 8.79 | 8.97 | +3.10% | |
| 8.88 | 9.01 | 8.62 | 8.70 | -1.25% | |
| 8.38 | 8.87 | 8.35 | 8.81 | +5.13% | |
| 8.21 | 8.42 | 8.07 | 8.38 | +3.46% | |
| 8.04 | 8.17 | 7.84 | 8.10 | -1.58% | |
| 8.21 | 8.28 | 7.88 | 8.23 | -0.12% | |
| 8.46 | 8.59 | 7.92 | 8.24 | -5.72% | |
| 8.73 | 9.19 | 8.67 | 8.74 | +1.27% | |
| 8.62 | 9.30 | 8.43 | 8.63 | -1.48% | |
| 8.70 | 8.80 | 8.42 | 8.76 | -1.02% | |
| 8.59 | 9.25 | 8.35 | 8.85 | +0.91% | |
| 8.97 | 9.11 | 8.53 | 8.77 | -3.52% | |
| 9.51 | 9.51 | 9.02 | 9.09 | -5.11% | |
| 9.25 | 9.59 | 9.16 | 9.58 | +4.81% | |
| 9.42 | 9.45 | 8.90 | 9.14 | -2.25% | |
| 9.40 | 9.60 | 9.18 | 9.35 | -0.53% | |
| 9.44 | 9.64 | 9.18 | 9.40 | -0.32% | |
| 9.05 | 9.52 | 8.94 | 9.43 | +4.89% | |
| 9.41 | 9.41 | 8.76 | 8.99 | -4.67% | |
| 9.50 | 9.74 | 9.33 | 9.43 | -4.65% | |
| 9.20 | 9.96 | 9.13 | 9.89 | +7.27% | |
| 9.38 | 9.53 | 9.15 | 9.22 | -1.07% | |
| 9.71 | 9.83 | 9.13 | 9.32 | -5.09% | |
| 10.11 | 10.33 | 9.69 | 9.82 | +0.82% | |
| 10.19 | 10.47 | 9.64 | 9.74 | -2.50% | |
| 9.49 | 10.05 | 9.36 | 9.99 | +4.39% | |
| 9.75 | 9.85 | 9.45 | 9.57 | +1.27% | |
| 9.80 | 9.80 | 9.23 | 9.45 | -1.15% | |
| 9.08 | 9.58 | 9.08 | 9.56 | +6.82% | |
| 8.73 | 9.00 | 8.70 | 8.95 | +5.42% | |
| 8.12 | 8.50 | 8.01 | 8.49 | +2.78% | |
| 8.15 | 8.40 | 8.14 | 8.26 | +2.23% | |
| 8.20 | 8.34 | 7.94 | 8.08 | -3.46% | |
| 8.84 | 8.99 | 8.21 | 8.37 | +4.23% | |
| 8.20 | 8.29 | 7.80 | 8.03 | -3.83% | |
| 8.47 | 8.66 | 8.30 | 8.35 | -1.18% | |
| 7.98 | 8.64 | 7.97 | 8.45 | +0.48% | |
| 8.82 | 8.87 | 8.39 | 8.41 | -0.36% | |
| 8.00 | 8.47 | 7.99 | 8.44 | +9.18% | |
| 8.40 | 8.50 | 7.66 | 7.73 | -7.09% | |
| 8.93 | 8.95 | 8.30 | 8.32 | -8.37% | |
| 9.14 | 9.39 | 8.95 | 9.08 | -2.58% | |
| 9.42 | 9.59 | 9.20 | 9.32 | +1.08% | |
| 9.24 | 9.53 | 9.07 | 9.22 | -2.23% | |
| 9.02 | 9.60 | 8.91 | 9.43 | +6.43% | |
| 9.10 | 9.28 | 8.69 | 8.86 | -2.96% | |
| 9.15 | 9.36 | 9.04 | 9.13 | -3.18% | |
| 9.55 | 9.64 | 9.33 | 9.43 | -1.98% | |
| 9.80 | 10.08 | 9.54 | 9.62 | -2.34% | |
| 9.38 | 10.12 | 9.31 | 9.85 | +8.00% | |
| 9.82 | 9.92 | 9.11 | 9.12 | -5.05% | |
| 10.27 | 10.41 | 9.58 | 9.61 | -9.81% | |
| 10.78 | 11.60 | 10.25 | 10.65 | +10.13% | |
| 9.62 | 9.90 | 9.55 | 9.67 | +1.90% | |
| 9.26 | 9.60 | 8.88 | 9.49 | +0.53% | |
| 9.30 | 9.85 | 9.27 | 9.44 | -2.48% | |
| 9.78 | 10.05 | 9.23 | 9.68 | -1.63% | |
| 9.83 | 10.10 | 9.68 | 9.84 | +2.07% | |
| 9.50 | 9.87 | 9.28 | 9.64 | -3.60% | |
| 9.47 | 10.12 | 9.41 | 10.00 | +0.10% | |
| 10.07 | 10.11 | 9.60 | 9.99 | -4.58% | |
| 10.25 | 10.48 | 9.91 | 10.47 | +1.06% | |
| 9.80 | 10.59 | 9.70 | 10.36 | +7.14% | |
| 9.22 | 9.73 | 9.13 | 9.67 | +4.65% | |
| 9.21 | 9.33 | 8.93 | 9.24 | -2.63% | |
| 9.60 | 9.93 | 9.38 | 9.49 | -3.46% | |
| 9.16 | 9.86 | 9.06 | 9.83 | +4.57% | |
| 9.32 | 9.73 | 9.16 | 9.40 | +1.40% | |
| 9.38 | 9.47 | 8.96 | 9.27 | -2.98% | |
| 9.46 | 9.89 | 9.18 | 9.56 | +2.63% | |
| 10.05 | 10.05 | 9.26 | 9.31 | -4.90% | |
| 10.60 | 10.60 | 9.69 | 9.79 | -5.14% | |
| 10.72 | 10.85 | 10.27 | 10.32 | -3.37% | |
| 10.46 | 11.36 | 10.27 | 10.68 | +0.05% | |
| 9.68 | 10.82 | 9.48 | 10.68 | +16.16% | |
| 9.74 | 9.81 | 9.08 | 9.19 | -9.55% | |
| 10.62 | 10.64 | 9.71 | 10.16 | -5.84% | |
| 10.89 | 10.94 | 10.15 | 10.79 | +4.45% | |
| 10.34 | 10.53 | 9.95 | 10.33 | -0.96% | |
| 11.04 | 11.32 | 10.38 | 10.43 | -7.70% | |
| 12.21 | 12.26 | 11.10 | 11.30 | -7.83% | |
| 13.14 | 13.27 | 12.16 | 12.26 | -3.99% | |
| 12.08 | 13.03 | 11.92 | 12.77 | +7.04% | |
| 12.73 | 12.76 | 11.87 | 11.93 | -6.36% | |
| 13.20 | 13.29 | 12.62 | 12.74 | -3.85% | |
| 13.53 | 14.18 | 13.18 | 13.25 | +0.11% | |
| 13.86 | 14.62 | 12.26 | 13.24 | -0.94% | |
| 13.74 | 14.20 | 13.35 | 13.36 | -9.94% | |
| 14.65 | 15.43 | 14.50 | 14.84 | +1.75% | |
| 14.92 | 15.17 | 14.30 | 14.58 | -2.74% | |
| 14.29 | 15.00 | 13.61 | 14.99 | +3.95% | |
| 14.57 | 14.67 | 13.56 | 14.42 | +0.56% | |
| 14.31 | 14.59 | 13.90 | 14.34 | -2.52% | |
| 15.13 | 15.80 | 14.51 | 14.71 | -4.54% | |
| 14.03 | 16.08 | 13.89 | 15.41 | +14.40% | |
| 12.75 | 13.50 | 12.66 | 13.47 | +2.82% | |
| 12.87 | 13.24 | 12.58 | 13.10 | +3.31% | |
| 12.20 | 12.90 | 11.83 | 12.68 | +7.19% | |
| 10.81 | 11.95 | 10.46 | 11.83 | +13.97% | |
| 10.25 | 10.78 | 10.24 | 10.38 | +2.77% | |
| 10.05 | 10.54 | 10.03 | 10.10 | +2.96% | |
| 9.94 | 10.25 | 9.77 | 9.81 | -3.25% | |
| 10.69 | 10.70 | 10.05 | 10.14 | -5.23% | |
| 10.91 | 10.93 | 10.46 | 10.70 | -1.47% | |
| 10.72 | 10.96 | 10.52 | 10.86 | -1.45% | |
| 10.48 | 11.22 | 10.43 | 11.02 | +7.41% | |
| 10.25 | 10.52 | 10.04 | 10.26 | +1.38% | |
| 10.35 | 10.56 | 9.93 | 10.12 | +5.97% | |
| 10.52 | 10.80 | 9.53 | 9.55 | -9.65% | |
| 10.75 | 11.06 | 10.42 | 10.57 | -3.65% | |
| 12.12 | 12.18 | 10.91 | 10.97 | -9.56% | |
| 13.07 | 13.70 | 12.06 | 12.13 | -5.60% | |
| 12.01 | 12.89 | 11.50 | 12.85 | +5.16% | |
| 12.89 | 12.90 | 12.11 | 12.22 | -7.28% | |
| 13.20 | 14.14 | 13.15 | 13.18 | -1.79% | |
| 13.26 | 13.60 | 12.93 | 13.42 | 0.00% | |
| 13.09 | 13.81 | 12.44 | 13.42 | +3.23% | |
| 11.71 | 13.27 | 11.53 | 13.00 | +10.17% | |
| 10.57 | 11.89 | 10.14 | 11.80 | +18.24% | |
| 9.76 | 10.24 | 9.74 | 9.98 | +2.57% | |
| 10.00 | 10.13 | 9.67 | 9.73 | -5.17% | |
| 10.29 | 10.40 | 10.10 | 10.26 | +1.58% | |
| 9.84 | 10.31 | 9.75 | 10.10 | +4.02% | |
| 9.24 | 9.83 | 9.23 | 9.71 | +1.36% | |
| 8.94 | 9.74 | 8.76 | 9.58 | +10.62% | |
| 8.62 | 8.82 | 8.02 | 8.66 | -0.23% | |
| 9.45 | 9.91 | 8.64 | 8.68 | -3.66% | |
| 9.09 | 9.54 | 8.85 | 9.01 | +0.45% | |
| 8.76 | 9.19 | 8.55 | 8.97 | +0.45% | |
| 9.38 | 9.49 | 8.73 | 8.93 | -4.39% | |
| 8.99 | 9.71 | 8.99 | 9.34 | -0.85% | |
| 10.45 | 10.80 | 9.33 | 9.42 | -10.03% | |
| 10.35 | 10.58 | 10.07 | 10.47 | +1.36% | |
| 10.39 | 10.54 | 10.20 | 10.33 | -3.00% | |
| 11.30 | 11.31 | 10.32 | 10.65 | -0.37% | |
| 10.09 | 10.77 | 9.73 | 10.69 | -0.09% | |
| 11.69 | 11.73 | 10.64 | 10.70 | -8.35% | |
| 11.94 | 12.02 | 11.52 | 11.68 | -0.13% | |
| 12.07 | 12.42 | 11.62 | 11.69 | -9.45% | |
| 13.20 | 13.26 | 12.57 | 12.91 | -2.42% | |
| 13.33 | 13.49 | 12.77 | 13.23 | +1.53% | |
| 13.27 | 13.62 | 13.00 | 13.03 | -5.92% | |
| 13.72 | 14.17 | 13.54 | 13.85 | +2.06% | |
| 14.30 | 14.66 | 13.47 | 13.57 | -4.84% | |
| 14.53 | 14.70 | 13.77 | 14.26 | +3.03% | |
| 14.16 | 14.45 | 13.83 | 13.84 | +0.73% | |
| 13.18 | 14.03 | 13.02 | 13.74 | +5.94% | |
| 13.78 | 13.95 | 12.35 | 12.97 | -8.79% | |
| 14.74 | 15.30 | 13.92 | 14.22 | -3.27% | |
| 14.89 | 14.98 | 14.36 | 14.70 | +2.58% | |
| 15.24 | 15.48 | 14.06 | 14.33 | -7.19% | |
| 17.70 | 18.24 | 15.41 | 15.44 | -11.82% | |
| 16.99 | 18.64 | 16.33 | 17.51 | +6.44% | |
| 15.58 | 17.05 | 15.01 | 16.45 | -0.12% | |
| 15.86 | 16.97 | 14.90 | 16.47 | +10.54% | |
| 16.22 | 16.77 | 14.58 | 14.90 | -15.72% | |
| 15.11 | 17.90 | 14.68 | 17.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SERV chart for longer ranges.