Comparing Back to the side-by-side chart ↗
Serve Robotics Inc. Common Stock (SERV) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.49 | 3.49 | 3.17 | 3.23 | -7.45% | 2,854,700 |
| 2026-10-15 | 3.33 | 3.52 | 3.25 | 3.49 | +1.45% | 3,655,900 |
| 2026-10-14 | 3.72 | 3.77 | 3.42 | 3.44 | -9.11% | 4,424,600 |
| 2026-10-13 | 3.91 | 3.93 | 3.73 | 3.79 | -3.32% | 3,302,300 |
| 2026-10-12 | 4.31 | 4.32 | 3.89 | 3.92 | -10.00% | 4,976,300 |
| 2026-10-09 | 4.45 | 4.48 | 4.29 | 4.35 | -2.25% | 2,209,800 |
| 2026-10-08 | 4.58 | 4.61 | 4.38 | 4.45 | -4.51% | 2,906,600 |
| 2026-10-07 | 4.71 | 4.71 | 4.54 | 4.66 | -2.31% | 2,304,500 |
| 2026-10-06 | 4.89 | 4.92 | 4.73 | 4.77 | -2.25% | 2,096,000 |
| 2026-10-05 | 4.63 | 4.89 | 4.55 | 4.88 | +5.74% | 2,687,400 |
| 2026-10-02 | 4.88 | 4.89 | 4.55 | 4.62 | -2.84% | 2,708,700 |
| 2026-10-01 | 4.66 | 4.80 | 4.56 | 4.75 | +2.15% | 1,967,400 |
| 2026-09-30 | 4.68 | 4.99 | 4.65 | 4.65 | +0.43% | 5,994,800 |
| 2026-09-29 | 4.48 | 4.66 | 4.41 | 4.63 | +4.51% | 2,867,100 |
| 2026-09-28 | 4.46 | 4.49 | 4.33 | 4.43 | -0.45% | 1,741,000 |
| 2026-09-25 | 4.50 | 4.53 | 4.40 | 4.45 | -1.33% | 2,006,700 |
| 2026-09-24 | 4.31 | 4.52 | 4.30 | 4.51 | +4.64% | 1,817,500 |
| 2026-09-23 | 4.54 | 4.56 | 4.30 | 4.31 | -5.27% | 2,433,000 |
| 2026-09-22 | 4.40 | 4.56 | 4.37 | 4.55 | +2.48% | 3,334,600 |
| 2026-09-21 | 4.60 | 4.67 | 4.35 | 4.44 | +0.68% | 3,292,200 |
| 2026-09-18 | 4.35 | 4.42 | 4.24 | 4.41 | +2.56% | 4,829,700 |
| 2026-09-17 | 4.44 | 4.45 | 4.29 | 4.30 | +0.23% | 3,064,900 |
| 2026-09-16 | 4.36 | 4.38 | 4.17 | 4.29 | -0.92% | 3,522,600 |
| 2026-09-15 | 4.40 | 4.43 | 4.27 | 4.33 | -2.26% | 2,400,100 |
| 2026-09-14 | 4.40 | 4.49 | 4.34 | 4.43 | -1.12% | 2,450,900 |
| 2026-09-11 | 4.49 | 4.59 | 4.46 | 4.48 | +1.36% | 2,662,000 |
| 2026-09-10 | 4.55 | 4.64 | 4.40 | 4.42 | -5.05% | 3,638,700 |
| 2026-09-09 | 4.84 | 4.89 | 4.62 | 4.66 | -5.00% | 3,529,600 |
| 2026-09-08 | 4.97 | 5.03 | 4.80 | 4.90 | -0.91% | 2,767,100 |
| 2026-09-04 | 4.84 | 4.96 | 4.76 | 4.95 | +2.38% | 2,048,000 |
| 2026-09-03 | 4.91 | 5.06 | 4.78 | 4.83 | -0.82% | 2,198,100 |
| 2026-09-02 | 4.65 | 4.93 | 4.64 | 4.87 | +3.84% | 2,912,200 |
| 2026-09-01 | 4.75 | 4.76 | 4.62 | 4.69 | -3.70% | 3,699,900 |
| 2026-08-31 | 4.95 | 5.12 | 4.87 | 4.87 | -3.18% | 4,434,600 |
| 2026-08-28 | 4.87 | 5.11 | 4.81 | 5.03 | +3.07% | 3,153,200 |
| 2026-08-27 | 4.87 | 4.97 | 4.78 | 4.88 | +2.09% | 2,434,500 |
| 2026-08-26 | 4.88 | 5.15 | 4.78 | 4.78 | -2.05% | 2,840,400 |
| 2026-08-25 | 4.72 | 4.88 | 4.63 | 4.88 | +4.50% | 4,876,565 |
| 2026-08-24 | 4.95 | 4.95 | 4.58 | 4.67 | -6.22% | 6,038,731 |
| 2026-08-21 | 4.80 | 5.27 | 4.79 | 4.98 | +5.06% | 6,150,800 |
| 2026-08-20 | 4.74 | 4.80 | 4.61 | 4.74 | -0.84% | 3,828,900 |
| 2026-08-19 | 4.58 | 4.81 | 4.43 | 4.78 | +5.05% | 4,165,800 |
| 2026-08-18 | 4.70 | 4.74 | 4.46 | 4.55 | -7.14% | 5,666,800 |
| 2026-08-17 | 5.27 | 5.30 | 4.80 | 4.90 | -1.80% | 7,235,400 |
| 2026-08-14 | 4.95 | 5.10 | 4.80 | 4.99 | +1.01% | 4,689,500 |
| 2026-08-13 | 4.83 | 5.04 | 4.77 | 4.94 | +2.28% | 4,606,800 |
| 2026-08-12 | 5.02 | 5.14 | 4.82 | 4.83 | -1.43% | 6,108,300 |
| 2026-08-11 | 4.95 | 5.08 | 4.62 | 4.90 | -0.41% | 8,118,900 |
| 2026-08-10 | 5.07 | 5.31 | 4.86 | 4.92 | -3.24% | 4,765,800 |
| 2026-08-07 | 4.93 | 5.23 | 4.68 | 5.08 | -10.48% | 10,084,500 |
| 2026-08-06 | 5.51 | 5.88 | 5.50 | 5.68 | +0.35% | 5,395,000 |
| 2026-08-05 | 5.73 | 5.79 | 5.50 | 5.66 | -0.53% | 3,520,500 |
| 2026-08-04 | 5.67 | 5.82 | 5.61 | 5.69 | +0.71% | 4,100,200 |
| 2026-08-03 | 4.91 | 5.66 | 4.80 | 5.65 | +18.20% | 5,954,700 |
| 2026-07-31 | 4.95 | 4.99 | 4.66 | 4.78 | -0.62% | 2,266,700 |
| 2026-07-30 | 4.49 | 4.83 | 4.46 | 4.81 | +10.07% | 2,980,000 |
| 2026-07-29 | 4.69 | 4.71 | 4.32 | 4.37 | -7.02% | 4,471,300 |
| 2026-07-28 | 4.70 | 4.84 | 4.41 | 4.70 | -1.67% | 3,816,200 |
| 2026-07-27 | 4.99 | 5.05 | 4.65 | 4.78 | -0.62% | 3,481,300 |
| 2026-07-24 | 5.09 | 5.09 | 4.80 | 4.81 | -4.56% | 3,288,800 |
| 2026-07-23 | 5.17 | 5.32 | 5.03 | 5.04 | -5.08% | 3,044,500 |
| 2026-07-22 | 5.38 | 5.52 | 5.21 | 5.31 | -1.30% | 2,013,200 |
| 2026-07-21 | 5.23 | 5.45 | 5.21 | 5.38 | +3.66% | 2,450,900 |
| 2026-07-20 | 5.19 | 5.25 | 5.06 | 5.19 | +1.96% | 2,337,900 |
| 2026-07-17 | 5.05 | 5.27 | 5.02 | 5.09 | -3.42% | 2,863,400 |
| 2026-07-16 | 5.61 | 5.66 | 5.22 | 5.27 | -8.35% | 4,392,300 |
| 2026-07-15 | 5.88 | 6.05 | 5.67 | 5.75 | -1.20% | 2,292,800 |
| 2026-07-14 | 5.90 | 5.97 | 5.76 | 5.82 | +0.52% | 1,855,400 |
| 2026-07-13 | 5.85 | 5.85 | 5.63 | 5.79 | -2.20% | 2,887,500 |
| 2026-07-10 | 6.13 | 6.16 | 5.92 | 5.92 | -1.99% | 1,966,600 |
| 2026-07-09 | 5.88 | 6.12 | 5.78 | 6.04 | +2.55% | 2,421,300 |
| 2026-07-08 | 5.91 | 6.02 | 5.76 | 5.89 | -2.64% | 2,874,600 |
| 2026-07-07 | 6.32 | 6.37 | 5.98 | 6.05 | -6.20% | 3,968,400 |
| 2026-07-06 | 6.33 | 6.53 | 6.20 | 6.45 | +2.22% | 2,688,900 |
| 2026-07-02 | 6.56 | 6.75 | 6.23 | 6.31 | -3.37% | 2,964,500 |
| 2026-07-01 | 6.56 | 6.82 | 6.50 | 6.53 | -0.76% | 3,206,100 |
| 2026-06-30 | 6.27 | 6.74 | 6.25 | 6.58 | +3.62% | 4,389,700 |
| 2026-06-29 | 6.07 | 6.41 | 5.92 | 6.35 | +5.66% | 4,342,000 |
| 2026-06-26 | 5.78 | 6.03 | 5.78 | 6.01 | +1.86% | 5,576,600 |
| 2026-06-25 | 6.13 | 6.18 | 5.78 | 5.90 | -3.59% | 4,780,400 |
| 2026-06-24 | 6.42 | 6.45 | 6.02 | 6.12 | -4.52% | 5,775,100 |
| 2026-06-23 | 6.51 | 6.81 | 6.34 | 6.41 | -5.74% | 4,411,200 |
| 2026-06-22 | 6.91 | 7.25 | 6.77 | 6.80 | -2.72% | 4,548,100 |
| 2026-06-18 | 6.90 | 7.07 | 6.65 | 6.99 | +4.48% | 7,501,600 |
| 2026-06-17 | 6.66 | 6.98 | 6.62 | 6.69 | +1.98% | 4,415,000 |
| 2026-06-16 | 7.20 | 7.22 | 6.49 | 6.56 | -9.14% | 10,497,100 |
| 2026-06-15 | 7.32 | 7.71 | 7.20 | 7.22 | +3.59% | 5,359,500 |
| 2026-06-12 | 7.36 | 7.40 | 6.92 | 6.97 | -6.32% | 5,276,800 |
| 2026-06-11 | 6.98 | 7.45 | 6.85 | 7.44 | +6.59% | 5,893,100 |
| 2026-06-10 | 6.93 | 7.43 | 6.90 | 6.98 | +0.58% | 7,718,000 |
| 2026-06-09 | 7.69 | 7.86 | 6.84 | 6.94 | -8.80% | 7,516,600 |
| 2026-06-08 | 7.93 | 8.03 | 7.58 | 7.61 | -1.81% | 4,522,200 |
| 2026-06-05 | 8.19 | 8.20 | 7.57 | 7.75 | -7.90% | 9,500,600 |
| 2026-06-04 | 8.20 | 8.66 | 8.11 | 8.41 | +2.12% | 4,514,800 |
| 2026-06-03 | 8.87 | 8.90 | 8.16 | 8.24 | -9.15% | 7,382,800 |
| 2026-06-02 | 9.33 | 9.40 | 8.94 | 9.07 | -3.72% | 6,720,000 |
| 2026-06-01 | 9.32 | 9.98 | 9.26 | 9.42 | +0.75% | 7,827,000 |
| 2026-05-29 | 9.46 | 9.51 | 8.91 | 9.35 | -1.48% | 6,725,700 |
| 2026-05-28 | 8.67 | 9.63 | 8.57 | 9.49 | +7.35% | 8,552,700 |
| 2026-05-27 | 8.97 | 9.11 | 8.72 | 8.84 | -1.45% | 4,733,200 |
| 2026-05-26 | 8.92 | 9.32 | 8.79 | 8.97 | +3.10% | 7,126,700 |
| 2026-05-22 | 8.88 | 9.01 | 8.62 | 8.70 | -1.25% | 3,865,500 |
| 2026-05-21 | 8.38 | 8.87 | 8.35 | 8.81 | +5.13% | 4,007,300 |
| 2026-05-20 | 8.21 | 8.42 | 8.07 | 8.38 | +3.46% | 3,213,900 |
| 2026-05-19 | 8.04 | 8.16 | 7.84 | 8.10 | -1.58% | 3,035,200 |
| 2026-05-18 | 8.21 | 8.28 | 7.88 | 8.23 | -0.12% | 4,495,300 |
| 2026-05-15 | 8.46 | 8.59 | 7.92 | 8.24 | -5.72% | 6,298,800 |
| 2026-05-14 | 8.73 | 9.19 | 8.67 | 8.74 | +1.27% | 5,157,100 |
| 2026-05-13 | 8.62 | 9.30 | 8.43 | 8.63 | -1.48% | 7,022,200 |
| 2026-05-12 | 8.70 | 8.80 | 8.42 | 8.76 | -1.02% | 3,543,600 |
| 2026-05-11 | 8.59 | 9.24 | 8.35 | 8.85 | +0.91% | 5,702,600 |
| 2026-05-08 | 8.97 | 9.11 | 8.53 | 8.77 | -3.52% | 5,585,200 |
| 2026-05-07 | 9.51 | 9.51 | 9.02 | 9.09 | -5.11% | 5,265,500 |
| 2026-05-06 | 9.25 | 9.59 | 9.16 | 9.58 | +4.81% | 4,179,900 |
| 2026-05-05 | 9.42 | 9.45 | 8.90 | 9.14 | -2.25% | 3,015,100 |
| 2026-05-04 | 9.40 | 9.60 | 9.18 | 9.35 | -0.53% | 2,709,300 |
| 2026-05-01 | 9.44 | 9.64 | 9.18 | 9.40 | -0.32% | 3,311,200 |
| 2026-04-30 | 9.05 | 9.52 | 8.94 | 9.43 | +4.89% | 2,470,300 |
| 2026-04-29 | 9.41 | 9.41 | 8.76 | 8.99 | -4.67% | 2,839,600 |
| 2026-04-28 | 9.50 | 9.74 | 9.33 | 9.43 | -4.65% | 2,164,400 |
| 2026-04-27 | 9.20 | 9.96 | 9.13 | 9.89 | +7.27% | 3,269,000 |
| 2026-04-24 | 9.38 | 9.53 | 9.15 | 9.22 | -1.07% | 2,568,500 |
| 2026-04-23 | 9.71 | 9.83 | 9.13 | 9.32 | -5.09% | 2,848,700 |
| 2026-04-22 | 10.11 | 10.33 | 9.69 | 9.82 | +0.82% | 3,629,000 |
| 2026-04-21 | 10.19 | 10.46 | 9.64 | 9.74 | -2.50% | 4,972,700 |
| 2026-04-20 | 9.49 | 10.04 | 9.36 | 9.99 | +4.39% | 3,924,000 |
| 2026-04-17 | 9.75 | 9.85 | 9.45 | 9.57 | +1.27% | 3,948,000 |
| 2026-04-16 | 9.80 | 9.80 | 9.23 | 9.45 | -1.15% | 3,254,100 |
| 2026-04-15 | 9.08 | 9.58 | 9.08 | 9.56 | +6.82% | 4,233,700 |
| 2026-04-14 | 8.73 | 9.00 | 8.70 | 8.95 | +5.42% | 2,928,300 |
| 2026-04-13 | 8.12 | 8.49 | 8.01 | 8.49 | +2.78% | 2,142,000 |
| 2026-04-10 | 8.15 | 8.40 | 8.14 | 8.26 | +2.23% | 1,995,400 |
| 2026-04-09 | 8.20 | 8.34 | 7.94 | 8.08 | -3.46% | 3,023,200 |
| 2026-04-08 | 8.84 | 8.99 | 8.21 | 8.37 | +4.23% | 4,261,300 |
| 2026-04-07 | 8.20 | 8.29 | 7.80 | 8.03 | -3.83% | 3,523,300 |
| 2026-04-06 | 8.47 | 8.66 | 8.30 | 8.35 | -1.18% | 1,899,100 |
| 2026-04-02 | 7.98 | 8.64 | 7.97 | 8.45 | +0.48% | 2,239,100 |
| 2026-04-01 | 8.82 | 8.87 | 8.38 | 8.41 | -0.36% | 3,355,200 |
| 2026-03-31 | 8.00 | 8.47 | 7.99 | 8.44 | +9.18% | 5,045,500 |
| 2026-03-30 | 8.40 | 8.50 | 7.66 | 7.73 | -7.09% | 4,797,300 |
| 2026-03-27 | 8.93 | 8.95 | 8.30 | 8.32 | -8.37% | 3,527,800 |
| 2026-03-26 | 9.14 | 9.39 | 8.95 | 9.08 | -2.58% | 2,344,600 |
| 2026-03-25 | 9.42 | 9.59 | 9.20 | 9.32 | +1.08% | 2,387,100 |
| 2026-03-24 | 9.24 | 9.53 | 9.07 | 9.22 | -2.23% | 2,271,100 |
| 2026-03-23 | 9.02 | 9.60 | 8.91 | 9.43 | +6.43% | 3,790,800 |
| 2026-03-20 | 9.10 | 9.28 | 8.69 | 8.86 | -2.96% | 5,032,500 |
| 2026-03-19 | 9.15 | 9.36 | 9.04 | 9.13 | -3.18% | 3,763,800 |
| 2026-03-18 | 9.55 | 9.64 | 9.33 | 9.43 | -1.98% | 2,843,500 |
| 2026-03-17 | 9.80 | 10.08 | 9.54 | 9.62 | -2.34% | 5,199,200 |
| 2026-03-16 | 9.38 | 10.12 | 9.31 | 9.85 | +8.00% | 5,956,800 |
| 2026-03-13 | 9.82 | 9.92 | 9.11 | 9.12 | -5.05% | 5,103,700 |
| 2026-03-12 | 10.27 | 10.41 | 9.58 | 9.61 | -9.81% | 6,000,400 |
| 2026-03-11 | 10.78 | 11.60 | 10.25 | 10.65 | +10.13% | 18,063,600 |
| 2026-03-10 | 9.62 | 9.90 | 9.55 | 9.67 | +1.90% | 4,105,400 |
| 2026-03-09 | 9.26 | 9.60 | 8.88 | 9.49 | +0.53% | 3,402,800 |
| 2026-03-06 | 9.30 | 9.85 | 9.27 | 9.44 | -2.48% | 2,908,100 |
| 2026-03-05 | 9.78 | 10.05 | 9.22 | 9.68 | -1.63% | 3,859,600 |
| 2026-03-04 | 9.83 | 10.10 | 9.68 | 9.84 | +2.07% | 2,259,800 |
| 2026-03-03 | 9.50 | 9.87 | 9.28 | 9.64 | -3.60% | 2,391,600 |
| 2026-03-02 | 9.47 | 10.12 | 9.41 | 10.00 | +0.10% | 2,661,600 |
| 2026-02-27 | 10.07 | 10.11 | 9.60 | 9.99 | -4.58% | 3,439,500 |
| 2026-02-26 | 10.25 | 10.48 | 9.91 | 10.47 | +1.06% | 3,972,900 |
| 2026-02-25 | 9.80 | 10.59 | 9.70 | 10.36 | +7.14% | 5,083,600 |
| 2026-02-24 | 9.22 | 9.73 | 9.13 | 9.67 | +4.65% | 2,461,600 |
| 2026-02-23 | 9.21 | 9.33 | 8.93 | 9.24 | -2.63% | 3,065,200 |
| 2026-02-20 | 9.60 | 9.93 | 9.38 | 9.49 | -3.46% | 3,108,200 |
| 2026-02-19 | 9.16 | 9.86 | 9.06 | 9.83 | +4.57% | 2,550,600 |
| 2026-02-18 | 9.32 | 9.73 | 9.16 | 9.40 | +1.40% | 2,352,500 |
| 2026-02-17 | 9.38 | 9.47 | 8.96 | 9.27 | -2.98% | 3,038,200 |
| 2026-02-13 | 9.46 | 9.89 | 9.18 | 9.55 | +2.63% | 3,267,600 |
| 2026-02-12 | 10.05 | 10.05 | 9.26 | 9.31 | -4.90% | 3,859,400 |
| 2026-02-11 | 10.60 | 10.60 | 9.69 | 9.79 | -5.14% | 4,110,600 |
| 2026-02-10 | 10.72 | 10.85 | 10.27 | 10.32 | -3.37% | 3,113,600 |
| 2026-02-09 | 10.46 | 11.36 | 10.27 | 10.68 | +0.05% | 4,809,800 |
| 2026-02-06 | 9.68 | 10.82 | 9.47 | 10.68 | +16.16% | 5,276,900 |
| 2026-02-05 | 9.74 | 9.81 | 9.08 | 9.19 | -9.55% | 5,369,800 |
| 2026-02-04 | 10.62 | 10.64 | 9.71 | 10.16 | -5.84% | 5,866,200 |
| 2026-02-03 | 10.89 | 10.94 | 10.15 | 10.79 | +4.45% | 5,820,300 |
| 2026-02-02 | 10.34 | 10.53 | 9.95 | 10.33 | -0.96% | 5,538,100 |
| 2026-01-30 | 11.04 | 11.32 | 10.38 | 10.43 | -7.70% | 6,259,200 |
| 2026-01-29 | 12.21 | 12.26 | 11.10 | 11.30 | -7.83% | 8,192,500 |
| 2026-01-28 | 13.14 | 13.27 | 12.16 | 12.26 | -3.99% | 4,515,800 |
| 2026-01-27 | 12.08 | 13.03 | 11.92 | 12.77 | +7.04% | 6,173,600 |
| 2026-01-26 | 12.73 | 12.76 | 11.87 | 11.93 | -6.36% | 5,312,400 |
| 2026-01-23 | 13.20 | 13.29 | 12.62 | 12.74 | -3.85% | 5,662,200 |
| 2026-01-22 | 13.53 | 14.18 | 13.18 | 13.25 | +0.11% | 6,226,900 |
| 2026-01-21 | 13.86 | 14.62 | 12.26 | 13.23 | -0.94% | 10,057,800 |
| 2026-01-20 | 13.73 | 14.20 | 13.35 | 13.36 | -9.94% | 8,983,300 |
| 2026-01-16 | 14.65 | 15.43 | 14.50 | 14.84 | +1.75% | 7,240,800 |
| 2026-01-15 | 14.92 | 15.17 | 14.30 | 14.58 | -2.74% | 7,328,500 |
| 2026-01-14 | 14.29 | 15.00 | 13.61 | 14.99 | +3.95% | 6,122,400 |
| 2026-01-13 | 14.56 | 14.67 | 13.56 | 14.42 | +0.56% | 6,536,100 |
| 2026-01-12 | 14.31 | 14.59 | 13.90 | 14.34 | -2.52% | 6,593,200 |
| 2026-01-09 | 15.13 | 15.80 | 14.51 | 14.71 | -4.54% | 12,370,700 |
| 2026-01-08 | 14.03 | 16.08 | 13.89 | 15.41 | +14.40% | 23,739,800 |
| 2026-01-07 | 12.74 | 13.50 | 12.66 | 13.47 | +2.82% | 7,182,700 |
| 2026-01-06 | 12.87 | 13.24 | 12.58 | 13.10 | +3.31% | 8,410,800 |
| 2026-01-05 | 12.20 | 12.90 | 11.83 | 12.68 | +7.19% | 9,024,800 |
| 2026-01-02 | 10.81 | 11.95 | 10.46 | 11.83 | +13.97% | 10,618,400 |
| 2025-12-31 | 10.25 | 10.78 | 10.24 | 10.38 | +2.77% | 9,329,400 |
| 2025-12-30 | 10.05 | 10.54 | 10.03 | 10.10 | +2.96% | 6,289,000 |
| 2025-12-29 | 9.94 | 10.25 | 9.77 | 9.81 | -3.25% | 4,268,600 |
| 2025-12-26 | 10.69 | 10.70 | 10.05 | 10.14 | -5.23% | 3,557,800 |
| 2025-12-24 | 10.91 | 10.93 | 10.46 | 10.70 | -1.47% | 2,046,300 |
| 2025-12-23 | 10.72 | 10.96 | 10.52 | 10.86 | -1.45% | 3,646,900 |
| 2025-12-22 | 10.48 | 11.21 | 10.43 | 11.02 | +7.41% | 5,565,000 |
| 2025-12-19 | 10.25 | 10.52 | 10.04 | 10.26 | +1.38% | 9,011,600 |
| 2025-12-18 | 10.35 | 10.55 | 9.93 | 10.12 | +5.97% | 7,016,300 |
| 2025-12-17 | 10.52 | 10.80 | 9.53 | 9.55 | -9.65% | 6,263,700 |
| 2025-12-16 | 10.75 | 11.06 | 10.41 | 10.57 | -3.65% | 4,914,900 |
| 2025-12-15 | 12.12 | 12.18 | 10.91 | 10.97 | -9.56% | 5,662,300 |
| 2025-12-12 | 13.07 | 13.70 | 12.06 | 12.13 | -5.60% | 7,267,800 |
| 2025-12-11 | 12.01 | 12.89 | 11.50 | 12.85 | +5.16% | 6,688,500 |
| 2025-12-10 | 12.89 | 12.90 | 12.11 | 12.22 | -7.28% | 8,956,700 |
| 2025-12-09 | 13.20 | 14.14 | 13.15 | 13.18 | -1.79% | 7,790,600 |
| 2025-12-08 | 13.26 | 13.60 | 12.93 | 13.42 | +0.00% | 6,517,300 |
| 2025-12-05 | 13.09 | 13.80 | 12.44 | 13.42 | +3.23% | 13,585,500 |
| 2025-12-04 | 11.71 | 13.27 | 11.53 | 13.00 | +10.17% | 19,691,200 |
| 2025-12-03 | 10.56 | 11.89 | 10.14 | 11.80 | +18.24% | 17,104,300 |
| 2025-12-02 | 9.76 | 10.24 | 9.74 | 9.98 | +2.57% | 3,203,100 |
| 2025-12-01 | 9.99 | 10.13 | 9.67 | 9.73 | -5.17% | 3,111,600 |
| 2025-11-28 | 10.29 | 10.40 | 10.10 | 10.26 | +1.58% | 1,837,800 |
| 2025-11-26 | 9.84 | 10.30 | 9.75 | 10.10 | +4.02% | 4,250,200 |
| 2025-11-25 | 9.24 | 9.82 | 9.23 | 9.71 | +1.36% | 2,803,900 |
| 2025-11-24 | 8.94 | 9.74 | 8.76 | 9.58 | +10.62% | 5,670,900 |
| 2025-11-21 | 8.62 | 8.81 | 8.02 | 8.66 | -0.23% | 4,779,600 |
| 2025-11-20 | 9.45 | 9.91 | 8.64 | 8.68 | -3.66% | 6,379,300 |
| 2025-11-19 | 9.09 | 9.54 | 8.85 | 9.01 | +0.45% | 5,278,800 |
| 2025-11-18 | 8.76 | 9.19 | 8.55 | 8.97 | +0.45% | 5,249,100 |
| 2025-11-17 | 9.38 | 9.49 | 8.72 | 8.93 | -4.39% | 7,231,700 |
| 2025-11-14 | 8.99 | 9.71 | 8.99 | 9.34 | -0.85% | 5,411,300 |
| 2025-11-13 | 10.45 | 10.80 | 9.33 | 9.42 | -10.03% | 9,148,500 |
| 2025-11-12 | 10.35 | 10.58 | 10.07 | 10.47 | +1.36% | 7,466,900 |
| 2025-11-11 | 10.39 | 10.54 | 10.20 | 10.33 | -3.00% | 4,020,800 |
| 2025-11-10 | 11.30 | 11.31 | 10.32 | 10.65 | -0.37% | 6,160,900 |
| 2025-11-07 | 10.09 | 10.77 | 9.72 | 10.69 | -0.09% | 8,639,100 |
| 2025-11-06 | 11.69 | 11.73 | 10.64 | 10.70 | -8.35% | 5,954,000 |
| 2025-11-05 | 11.94 | 12.02 | 11.52 | 11.68 | -0.13% | 4,514,700 |
| 2025-11-04 | 12.07 | 12.42 | 11.62 | 11.69 | -9.45% | 6,982,700 |
| 2025-11-03 | 13.20 | 13.26 | 12.57 | 12.91 | -2.42% | 4,963,200 |
| 2025-10-31 | 13.33 | 13.49 | 12.77 | 13.23 | +1.53% | 4,403,700 |
| 2025-10-30 | 13.27 | 13.62 | 13.00 | 13.03 | -5.92% | 4,428,200 |
| 2025-10-29 | 13.71 | 14.17 | 13.54 | 13.85 | +2.06% | 5,508,500 |
| 2025-10-28 | 14.30 | 14.66 | 13.46 | 13.57 | -4.84% | 6,000,300 |
| 2025-10-27 | 14.53 | 14.70 | 13.77 | 14.26 | +3.03% | 6,481,600 |
| 2025-10-24 | 14.16 | 14.45 | 13.83 | 13.84 | +0.73% | 6,836,500 |
| 2025-10-23 | 13.18 | 14.03 | 13.02 | 13.74 | +5.94% | 6,775,100 |
| 2025-10-22 | 13.78 | 13.95 | 12.35 | 12.97 | -8.79% | 12,955,100 |
| 2025-10-21 | 14.74 | 15.30 | 13.92 | 14.22 | -3.27% | 9,389,600 |
| 2025-10-20 | 14.89 | 14.98 | 14.36 | 14.70 | +2.58% | 7,269,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+43.79%). 가장 약한 달: 3월 (-23.45%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Serve Robotics Inc. Common Stock (SERV)의 최근 종가는 얼마입니까?
2026-10-16 기준 3.23. Closelook 데이터 레이크의 일별 가격 기록 기준.
SERV의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 18.24, 최저 3.17 (2026-10-16 기준).
Serve Robotics Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SERV의 가장 강한 달은 5월(평균 +43.79%), 가장 약한 달은 3월(평균 -23.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.