Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
9.60
+0.03 (0.31%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20259.8410.279.609.609.60-1.51%4,238
Apr 17, 20259.8710.249.579.759.751.53%4,716
Apr 16, 202510.3010.409.609.609.60-1.54%7,052
Apr 15, 20259.739.979.539.759.752.74%76,693
Apr 14, 20259.679.679.499.499.495.44%1,915
Apr 11, 20259.009.009.009.009.00-1.85%1,833
Apr 10, 20259.329.859.009.179.17-2.96%5,555
Apr 9, 20259.9810.228.849.459.451.07%9,723
Apr 8, 20259.5510.039.339.359.35-4.59%14,706
Apr 7, 202510.5510.559.759.809.80-10.83%9,597
Apr 4, 202511.0011.5610.7410.9910.99-6.39%11,378
Apr 3, 202511.8512.2611.4011.7411.74-1.01%5,909
Apr 2, 202511.6112.2411.3111.8611.866.65%8,585
Apr 1, 202511.6612.9311.1211.1211.12-4.63%8,290
Mar 31, 202511.3411.7610.9011.6611.665.90%13,569
Mar 28, 202510.3411.3610.3411.0111.01-3.34%5,246
Mar 27, 202510.7511.4210.5911.3911.396.85%5,839
Mar 26, 202511.5011.5010.1010.6610.66-7.30%11,653
Mar 25, 202512.2012.3711.1211.5011.50-4.17%11,556
Mar 24, 202513.2514.0011.2112.0012.00-3.61%146,213
Mar 21, 202511.3012.4511.3012.4512.455.62%2,480
Mar 20, 202511.9311.9311.3811.7911.794.13%1,840
Mar 19, 202510.7411.4010.7411.3211.327.81%3,741
Mar 18, 202511.4511.4510.5010.5010.50-9.48%3,181
Mar 17, 202511.3211.6011.1611.6011.600.09%1,570
Mar 14, 202511.4511.8911.3611.5911.59-2.56%3,312
Mar 13, 202511.5812.0011.4611.8911.89-0.55%3,479
Mar 12, 202511.7711.9611.2311.9611.965.37%5,698
Mar 11, 202511.4811.8811.2311.3511.35-3.07%5,453
Mar 10, 202511.1112.0011.1111.7111.71-1.85%5,620
Mar 7, 202511.6811.9311.6811.9311.931.54%2,059
Mar 6, 202511.4211.7511.4211.7511.750.60%4,736
Mar 5, 202510.3111.6810.3111.6811.686.57%9,245
Mar 4, 202510.8711.5710.3110.9610.962.43%12,246
Mar 3, 202511.2511.2510.7010.7010.70-6.67%2,582
Feb 28, 202511.5511.9511.2111.4711.47-3.17%6,871
Feb 27, 202511.5611.8411.5611.8411.84-0.75%1,649
Feb 26, 202511.6112.0311.2011.9311.937.48%3,341
Feb 25, 202511.1411.6510.6511.1011.10-2.12%40,277
Feb 24, 202511.0911.8511.0111.3411.341.25%4,807
Feb 21, 202511.4512.2511.2011.2011.20-3.03%8,083
Feb 20, 202511.7711.9211.5111.5511.55-3.75%10,306
Feb 19, 202511.5412.5511.2512.0012.002.13%21,120
Feb 18, 202511.4212.5011.3611.7511.750.34%19,630
Feb 14, 202510.5412.3510.5411.7111.719.44%40,634
Feb 13, 20259.8611.309.8610.7010.708.85%50,158
Feb 12, 202510.0110.159.709.839.831.34%24,777
Feb 11, 202510.0510.169.509.709.70-3.00%10,767
Feb 10, 202510.2010.5810.0010.0010.00-3.94%37,212
Feb 7, 202511.5511.6510.2810.4110.41-6.22%15,973