Serve Robotics Inc. - Common Stock (SERV)
16.34
+0.23 (1.43%)
Serve Robotics Inc is a company that specializes in the development and deployment of autonomous delivery robots
These robots are designed to navigate urban environments, providing efficient and contactless delivery services for food, groceries, and other goods. With a focus on leveraging advanced robotics and artificial intelligence technologies, Serve Robotics aims to enhance last-mile delivery solutions, making them faster, more environmentally sustainable, and accessible to a wider population. Through partnerships with various retailers and delivery platforms, the company strives to revolutionize how products are delivered to customers, all while ensuring safety and convenience in the process.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 15.00 | 19.60 | 14.60 | 19.03 | 20,015,505 | 19.03 |
| 1/02/2025 | 14.15 | 15.50 | 13.40 | 14.76 | 8,289,972 | 14.76 |
| 12/31/2024 | 15.26 | 0.00 | 15.26 | 13.50 | 0 | 13.50 |
| 12/30/2024 | 16.36 | 17.25 | 15.15 | 15.26 | 6,844,371 | 15.26 |
| 12/27/2024 | 17.53 | 18.43 | 16.01 | 16.29 | 8,931,850 | 16.29 |
| 12/26/2024 | 14.40 | 18.21 | 14.33 | 17.64 | 15,747,444 | 17.64 |
| 12/24/2024 | 14.55 | 15.80 | 13.63 | 14.14 | 6,940,671 | 14.14 |
| 12/23/2024 | 15.12 | 15.12 | 13.06 | 14.73 | 9,623,185 | 14.73 |
| 12/20/2024 | 12.82 | 15.44 | 12.78 | 14.61 | 13,144,996 | 14.61 |
| 12/19/2024 | 15.00 | 15.14 | 12.65 | 13.47 | 10,824,357 | 13.47 |
| 12/18/2024 | 16.30 | 16.55 | 13.62 | 14.14 | 14,196,770 | 14.14 |
| 12/17/2024 | 15.45 | 17.60 | 14.31 | 16.68 | 18,874,139 | 16.68 |
| 12/16/2024 | 13.40 | 15.09 | 12.73 | 14.98 | 14,565,889 | 14.98 |
| 12/13/2024 | 11.27 | 13.12 | 10.80 | 13.08 | 8,628,781 | 13.08 |
| 12/12/2024 | 12.46 | 13.13 | 11.24 | 11.34 | 8,564,554 | 11.34 |
| 12/11/2024 | 14.69 | 14.99 | 12.15 | 12.38 | 12,346,000 | 12.38 |
| 12/10/2024 | 11.82 | 14.96 | 11.82 | 13.74 | 18,941,801 | 13.74 |
| 12/09/2024 | 12.80 | 13.69 | 11.61 | 11.98 | 16,693,338 | 11.98 |
| 12/06/2024 | 9.75 | 12.10 | 9.71 | 11.80 | 20,026,545 | 11.80 |
| 12/05/2024 | 8.53 | 10.27 | 8.24 | 9.53 | 15,171,238 | 9.53 |
| 12/04/2024 | 8.97 | 9.03 | 8.61 | 8.68 | 5,177,457 | 8.68 |
| 12/03/2024 | 8.80 | 9.18 | 8.46 | 8.78 | 4,224,070 | 8.78 |
| 12/02/2024 | 8.83 | 9.70 | 8.83 | 9.15 | 7,109,074 | 9.15 |
| 11/29/2024 | 8.56 | 8.92 | 8.50 | 8.70 | 2,533,814 | 8.70 |
| 11/27/2024 | 8.70 | 9.15 | 8.33 | 8.59 | 3,212,919 | 8.59 |
| 11/26/2024 | 8.64 | 9.22 | 8.64 | 8.78 | 3,838,064 | 8.78 |
| 11/25/2024 | 8.58 | 9.28 | 8.53 | 8.81 | 5,131,243 | 8.81 |
| 11/22/2024 | 8.43 | 8.72 | 8.25 | 8.33 | 3,015,760 | 8.33 |
| 11/21/2024 | 8.78 | 8.94 | 8.44 | 8.46 | 3,370,186 | 8.46 |
| 11/20/2024 | 8.78 | 8.87 | 8.30 | 8.74 | 3,157,943 | 8.74 |
| 11/19/2024 | 8.07 | 8.70 | 8.03 | 8.61 | 3,348,884 | 8.61 |
| 11/18/2024 | 8.00 | 8.17 | 7.51 | 8.03 | 3,022,197 | 8.03 |
| 11/15/2024 | 7.88 | 8.33 | 7.80 | 8.00 | 3,566,965 | 8.00 |
| 11/14/2024 | 8.24 | 8.35 | 7.80 | 7.85 | 4,170,314 | 7.85 |
| 11/13/2024 | 8.74 | 8.77 | 8.06 | 8.36 | 5,113,999 | 8.36 |
| 11/12/2024 | 9.10 | 9.15 | 8.53 | 8.62 | 5,425,968 | 8.62 |
| 11/11/2024 | 9.30 | 9.39 | 8.52 | 9.35 | 6,241,043 | 9.35 |
| 11/08/2024 | 9.90 | 9.97 | 8.81 | 9.04 | 11,083,151 | 9.04 |
| 11/07/2024 | 10.36 | 11.03 | 9.81 | 10.83 | 9,913,224 | 10.83 |
| 11/06/2024 | 10.15 | 10.45 | 9.71 | 10.09 | 4,182,020 | 10.09 |
| 11/05/2024 | 9.45 | 9.98 | 9.44 | 9.81 | 3,172,754 | 9.81 |
| 11/04/2024 | 10.02 | 10.05 | 9.25 | 9.45 | 4,762,098 | 9.45 |
| 11/01/2024 | 10.43 | 10.58 | 10.02 | 10.04 | 3,459,408 | 10.04 |
| 10/31/2024 | 11.12 | 11.35 | 10.03 | 10.13 | 6,144,741 | 10.13 |