Surrozen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.45	12.25	11.20	11.20	11.20	-3.03%	8,083
Feb 20, 2025	11.77	11.92	11.51	11.55	11.55	-3.75%	10,306
Feb 19, 2025	11.54	12.55	11.25	12.00	12.00	2.13%	21,120
Feb 18, 2025	11.42	12.50	11.36	11.75	11.75	0.34%	19,630
Feb 14, 2025	10.54	12.35	10.54	11.71	11.71	9.44%	40,634
Feb 13, 2025	9.86	11.30	9.86	10.70	10.70	8.85%	50,158
Feb 12, 2025	10.01	10.15	9.70	9.83	9.83	1.34%	24,777
Feb 11, 2025	10.05	10.16	9.50	9.70	9.70	-3.00%	10,767
Feb 10, 2025	10.20	10.58	10.00	10.00	10.00	-3.94%	37,212
Feb 7, 2025	11.55	11.65	10.28	10.41	10.41	-6.22%	15,973
Feb 6, 2025	11.59	11.89	11.10	11.10	11.10	-1.94%	12,756
Feb 5, 2025	11.27	12.00	11.27	11.32	11.32	0.09%	9,476
Feb 4, 2025	10.95	11.88	10.63	11.31	11.31	3.67%	70,157
Feb 3, 2025	11.03	11.49	10.91	10.91	10.91	-5.95%	16,021
Jan 31, 2025	11.75	13.34	11.60	11.60	11.60	-3.89%	15,951
Jan 30, 2025	12.13	12.99	11.63	12.07	12.07	7.29%	16,466
Jan 29, 2025	10.92	12.26	10.91	11.25	11.25	4.46%	103,884
Jan 28, 2025	11.05	11.50	10.64	10.77	10.77	-4.01%	13,657
Jan 27, 2025	11.00	11.90	10.55	11.22	11.22	-0.71%	38,183
Jan 24, 2025	12.00	12.48	11.25	11.30	11.30	-1.91%	24,276
Jan 23, 2025	11.93	12.32	11.26	11.52	11.52	-1.54%	9,459
Jan 22, 2025	12.75	12.75	11.09	11.70	11.70	-8.38%	46,604
Jan 21, 2025	13.22	13.28	12.16	12.77	12.77	5.71%	27,899
Jan 17, 2025	11.76	12.94	11.76	12.08	12.08	1.94%	32,334
Jan 16, 2025	12.33	12.33	11.65	11.85	11.85	-	11,908
Jan 15, 2025	11.01	12.51	11.01	11.85	11.85	5.90%	15,607
Jan 14, 2025	11.63	11.97	10.20	11.19	11.19	-1.15%	55,114
Jan 13, 2025	11.25	13.06	11.15	11.32	11.32	1.52%	49,051
Jan 10, 2025	12.69	12.75	10.06	11.15	11.15	-12.96%	29,091
Jan 8, 2025	12.77	14.69	12.65	12.81	12.81	-1.08%	22,929
Jan 7, 2025	14.40	16.40	12.75	12.95	12.95	-9.00%	42,572
Jan 6, 2025	17.72	18.00	14.18	14.23	14.23	-16.39%	197,851
Jan 3, 2025	16.35	18.17	15.75	17.02	17.02	19.44%	252,815
Jan 2, 2025	14.23	15.50	14.00	14.25	14.25	-0.70%	56,313
Dec 31, 2024	13.26	14.82	13.10	14.35	14.35	6.61%	14,671
Dec 30, 2024	13.80	14.43	12.85	13.46	13.46	-3.17%	37,025
Dec 27, 2024	15.00	15.74	13.80	13.90	13.90	-5.95%	50,263
Dec 26, 2024	12.02	14.91	11.85	14.78	14.78	20.75%	42,529
Dec 24, 2024	12.25	12.42	11.40	12.24	12.24	0.08%	12,239
Dec 23, 2024	10.35	12.51	10.35	12.23	12.23	15.76%	25,922
Dec 20, 2024	9.91	10.71	9.69	10.57	10.57	7.04%	24,358
Dec 19, 2024	9.95	11.27	9.87	9.87	9.87	1.54%	25,129
Dec 18, 2024	9.81	10.42	9.50	9.72	9.72	2.10%	75,769
Dec 17, 2024	9.72	11.06	9.52	9.52	9.52	-4.80%	19,697
Dec 16, 2024	9.80	10.46	9.55	10.00	10.00	1.52%	35,551
Dec 13, 2024	9.87	10.29	9.40	9.85	9.85	1.44%	24,834
Dec 12, 2024	9.47	10.05	9.39	9.71	9.71	4.41%	72,021
Dec 11, 2024	9.41	9.82	9.20	9.30	9.30	-0.75%	20,294
Dec 10, 2024	10.68	10.68	9.29	9.37	9.37	-5.35%	27,015
Dec 9, 2024	10.23	10.82	9.90	9.90	9.90	-2.37%	11,790
Dec 6, 2024	10.42	10.82	10.14	10.14	10.14	-5.06%	25,670
Dec 5, 2024	11.36	11.40	10.35	10.68	10.68	-2.91%	12,919
Dec 4, 2024	11.40	12.05	10.75	11.00	11.00	-3.90%	83,578
Dec 3, 2024	11.20	12.50	10.21	11.45	11.45	0.67%	250,350
Dec 2, 2024	12.00	12.88	11.02	11.37	11.37	-6.80%	50,889
Nov 29, 2024	10.82	12.23	10.44	12.20	12.20	19.37%	41,919
Nov 27, 2024	9.36	10.89	9.31	10.22	10.22	8.96%	10,487
Nov 26, 2024	9.38	10.17	9.19	9.38	9.38	3.19%	74,075
Nov 25, 2024	9.14	9.95	8.94	9.09	9.09	-0.66%	86,527
Nov 22, 2024	9.61	9.92	8.78	9.15	9.15	-1.61%	9,333
Nov 21, 2024	9.66	9.75	8.79	9.30	9.30	4.49%	22,696
Nov 20, 2024	9.40	10.38	8.71	8.90	8.90	-12.40%	45,509
Nov 19, 2024	8.40	10.76	8.10	10.16	10.16	20.38%	196,273
Nov 18, 2024	8.62	9.09	8.43	8.44	8.44	-6.38%	4,470
Nov 15, 2024	9.43	9.43	8.75	9.02	9.02	-4.91%	4,367
Nov 14, 2024	9.00	9.52	8.87	9.48	9.48	3.04%	3,762
Nov 13, 2024	9.50	9.62	8.90	9.20	9.20	-6.98%	16,658
Nov 12, 2024	9.47	10.16	9.39	9.89	9.89	1.44%	16,920
Nov 11, 2024	9.89	10.28	9.50	9.75	9.75	-4.13%	30,375
Nov 8, 2024	10.25	10.38	9.40	10.17	10.17	-0.20%	22,077
Nov 7, 2024	10.01	10.45	9.47	10.19	10.19	-1.83%	13,664
Nov 6, 2024	11.55	11.55	9.75	10.38	10.38	-5.12%	12,301
Nov 5, 2024	11.32	12.21	10.70	10.94	10.94	-7.91%	10,936
Nov 4, 2024	12.63	13.34	10.51	11.88	11.88	-10.20%	25,377
Nov 1, 2024	13.62	14.18	12.64	13.23	13.23	-1.56%	14,827
Oct 31, 2024	11.46	13.44	11.46	13.44	13.44	21.21%	62,033
Oct 30, 2024	9.50	11.68	9.50	11.09	11.09	16.72%	67,370
Oct 29, 2024	9.01	9.65	9.01	9.50	9.50	-2.06%	13,822
Oct 28, 2024	10.34	10.70	9.54	9.70	9.70	-2.90%	19,637
Oct 25, 2024	10.11	10.89	9.76	9.99	9.99	-2.06%	15,833
Oct 24, 2024	10.00	10.89	9.77	10.20	10.20	-1.92%	82,087
Oct 23, 2024	10.76	10.90	8.87	10.40	10.40	6.34%	88,722
Oct 22, 2024	9.16	10.38	9.10	9.78	9.78	4.26%	42,069
Oct 21, 2024	9.13	9.92	9.10	9.38	9.38	-5.06%	13,672
Oct 18, 2024	10.00	11.23	9.75	9.88	9.88	1.23%	13,087
Oct 17, 2024	10.50	10.68	9.27	9.76	9.76	-7.05%	20,707
Oct 16, 2024	10.36	11.10	10.20	10.50	10.50	-1.87%	27,562
Oct 15, 2024	10.36	10.96	10.10	10.70	10.70	-0.47%	16,218
Oct 14, 2024	10.70	11.00	10.10	10.75	10.75	2.87%	3,799
Oct 11, 2024	10.85	11.00	10.18	10.45	10.45	-7.03%	5,802
Oct 10, 2024	11.00	11.45	10.67	11.24	11.24	-4.83%	5,663
Oct 9, 2024	11.21	11.87	10.80	11.81	11.81	5.73%	19,505
Oct 8, 2024	10.90	11.90	10.80	11.17	11.17	-1.50%	15,565
Oct 7, 2024	10.96	11.72	10.37	11.34	11.34	0.35%	14,911
Oct 4, 2024	10.10	11.41	10.10	11.30	11.30	7.62%	12,168
Oct 3, 2024	10.00	10.90	9.99	10.50	10.50	-4.37%	18,069
Oct 2, 2024	10.86	11.00	9.78	10.98	10.98	-0.27%	5,719
Oct 1, 2024	11.81	12.25	10.86	11.01	11.01	-8.10%	32,423
Sep 30, 2024	10.29	12.00	10.28	11.98	11.98	16.88%	18,461
Sep 27, 2024	10.24	10.28	9.95	10.25	10.25	-0.77%	11,717