MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SERV — Serve Robotics Inc. Common Stock
NasdaqServe Robotics Inc. Common Stock
$4.45
-0.21(-4.51%)
- O
- 4.58
- H
- 4.61
- L
- 4.38
- V
- 2.59M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.45
Period Return-32.98%
Period High$18.64
Period Low$4.17
Avg Daily Volume6.09M
Total Trading Days365
SERV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.58 | $4.61 | $4.38 | $4.45 | $-0.21 | -4.51% | 2,591,351 | $4.47 | $4.38 $4.61 |
| Oct 7, 2026 | $4.71 | $4.71 | $4.54 | $4.66 | $-0.11 | -2.31% | 2,308,160 | $4.62 | $4.54 $4.71 |
| Oct 6, 2026 | $4.89 | $4.92 | $4.73 | $4.77 | $-0.11 | -2.25% | 2,104,712 | $4.82 | $4.73 $4.92 |
| Oct 5, 2026 | $4.63 | $4.90 | $4.56 | $4.88 | +$0.27 | +5.74% | 2,687,404 | $4.78 | $4.56 $4.90 |
| Oct 2, 2026 | $4.89 | $4.89 | $4.55 | $4.62 | $-0.14 | -2.84% | 2,708,713 | $4.64 | $4.55 $4.89 |
| Oct 1, 2026 | $4.66 | $4.81 | $4.56 | $4.75 | +$0.10 | +2.15% | 1,972,573 | $4.69 | $4.56 $4.81 |
| Sep 30, 2026 | $4.68 | $4.99 | $4.65 | $4.65 | +$0.02 | +0.43% | 5,994,754 | $4.77 | $4.65 $4.99 |
| Sep 29, 2026 | $4.48 | $4.66 | $4.41 | $4.63 | +$0.20 | +4.51% | 2,867,120 | $4.57 | $4.41 $4.66 |
| Sep 28, 2026 | $4.46 | $4.49 | $4.34 | $4.43 | $-0.02 | -0.45% | 1,746,073 | $4.41 | $4.34 $4.49 |
| Sep 25, 2026 | $4.51 | $4.53 | $4.40 | $4.45 | $-0.06 | -1.33% | 2,011,815 | $4.47 | $4.40 $4.53 |
| Sep 24, 2026 | $4.31 | $4.52 | $4.30 | $4.51 | +$0.20 | +4.64% | 1,823,433 | $4.40 | $4.30 $4.52 |
| Sep 23, 2026 | $4.55 | $4.56 | $4.30 | $4.31 | $-0.24 | -5.27% | 2,432,990 | $4.38 | $4.30 $4.56 |
| Sep 22, 2026 | $4.40 | $4.56 | $4.37 | $4.55 | +$0.11 | +2.48% | 3,334,603 | $4.48 | $4.37 $4.56 |
| Sep 21, 2026 | $4.60 | $4.67 | $4.35 | $4.44 | +$0.03 | +0.68% | 3,292,203 | $4.45 | $4.35 $4.67 |
| Sep 18, 2026 | $4.35 | $4.42 | $4.24 | $4.41 | +$0.11 | +2.56% | 4,838,353 | $4.36 | $4.24 $4.42 |
| Sep 17, 2026 | $4.44 | $4.45 | $4.30 | $4.30 | +$0.01 | +0.23% | 3,064,855 | $4.36 | $4.30 $4.45 |
| Sep 16, 2026 | $4.36 | $4.38 | $4.17 | $4.29 | $-0.04 | -0.92% | 3,522,595 | $4.26 | $4.17 $4.38 |
| Sep 15, 2026 | $4.40 | $4.43 | $4.27 | $4.33 | $-0.10 | -2.26% | 2,392,879 | $4.34 | $4.27 $4.43 |
| Sep 14, 2026 | $4.40 | $4.49 | $4.34 | $4.43 | $-0.05 | -1.12% | 2,420,293 | $4.41 | $4.34 $4.49 |
| Sep 11, 2026 | $4.49 | $4.59 | $4.46 | $4.48 | +$0.06 | +1.36% | 2,662,031 | $4.50 | $4.46 $4.59 |
| Sep 10, 2026 | $4.55 | $4.64 | $4.40 | $4.42 | $-0.24 | -5.05% | 3,638,682 | $4.48 | $4.40 $4.64 |
| Sep 9, 2026 | $4.84 | $4.90 | $4.62 | $4.66 | $-0.25 | -5.00% | 3,529,604 | $4.71 | $4.62 $4.90 |
| Sep 8, 2026 | $4.98 | $5.03 | $4.81 | $4.90 | $-0.05 | -0.91% | 2,767,141 | $4.92 | $4.81 $5.03 |
| Sep 4, 2026 | $4.84 | $4.97 | $4.76 | $4.95 | +$0.12 | +2.38% | 2,047,983 | $4.87 | $4.76 $4.97 |
| Sep 3, 2026 | $4.91 | $5.06 | $4.78 | $4.83 | $-0.04 | -0.82% | 2,198,001 | $4.87 | $4.78 $5.06 |
| Sep 2, 2026 | $4.65 | $4.94 | $4.64 | $4.87 | +$0.18 | +3.84% | 2,901,441 | $4.80 | $4.64 $4.94 |
| Sep 1, 2026 | $4.75 | $4.76 | $4.62 | $4.69 | $-0.18 | -3.70% | 3,699,894 | $4.69 | $4.62 $4.76 |
| Aug 31, 2026 | $4.95 | $5.12 | $4.87 | $4.87 | $-0.16 | -3.18% | 4,417,358 | $4.94 | $4.87 $5.12 |
| Aug 28, 2026 | $4.87 | $5.11 | $4.81 | $5.03 | +$0.15 | +3.07% | 3,159,560 | $4.98 | $4.81 $5.11 |
| Aug 27, 2026 | $4.87 | $4.97 | $4.78 | $4.88 | +$0.10 | +2.09% | 2,434,494 | $4.89 | $4.78 $4.97 |