Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
11.56
-0.37 (-3.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.67 | 11.68 | 11.40 | 11.56 | 11.56 | -3.06% | 5,732 |
| Sep 25, 2025 | 11.75 | 12.24 | 11.71 | 11.93 | 11.93 | 1.49% | 61,068 |
| Sep 24, 2025 | 12.03 | 12.03 | 11.47 | 11.75 | 11.75 | -2.73% | 6,872 |
| Sep 23, 2025 | 12.50 | 12.50 | 11.79 | 12.08 | 12.08 | -0.98% | 16,367 |
| Sep 22, 2025 | 11.70 | 12.35 | 11.63 | 12.20 | 12.20 | -0.65% | 47,755 |
| Sep 19, 2025 | 11.56 | 12.28 | 11.52 | 12.28 | 12.28 | 2.50% | 67,328 |
| Sep 18, 2025 | 11.61 | 12.20 | 11.55 | 11.98 | 11.98 | 3.72% | 6,458 |
| Sep 17, 2025 | 11.44 | 11.57 | 11.35 | 11.55 | 11.55 | -0.09% | 4,933 |
| Sep 16, 2025 | 11.49 | 11.62 | 11.45 | 11.56 | 11.56 | -0.78% | 2,929 |
| Sep 15, 2025 | 11.74 | 11.74 | 11.25 | 11.65 | 11.65 | 0.73% | 5,022 |
| Sep 12, 2025 | 11.45 | 11.62 | 11.41 | 11.57 | 11.57 | 1.37% | 1,701 |
| Sep 11, 2025 | 11.50 | 12.11 | 11.41 | 11.41 | 11.41 | -3.59% | 7,337 |
| Sep 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.11% | 5,796 |
| Sep 9, 2025 | 11.57 | 11.96 | 11.57 | 11.71 | 11.71 | 3.04% | 3,987 |
| Sep 8, 2025 | 11.67 | 11.94 | 11.36 | 11.36 | 11.36 | -6.89% | 6,995 |
| Sep 5, 2025 | 13.25 | 13.25 | 11.75 | 12.20 | 12.20 | -2.01% | 10,581 |
| Sep 4, 2025 | 12.91 | 12.91 | 12.33 | 12.45 | 12.45 | -0.72% | 10,467 |
| Sep 3, 2025 | 12.26 | 13.39 | 12.20 | 12.54 | 12.54 | 1.79% | 25,208 |
| Sep 2, 2025 | 12.03 | 12.50 | 12.03 | 12.32 | 12.32 | 1.11% | 5,187 |
| Aug 29, 2025 | 11.60 | 12.30 | 11.30 | 12.19 | 12.19 | 4.32% | 33,319 |
| Aug 28, 2025 | 11.06 | 11.75 | 11.05 | 11.68 | 11.68 | 2.46% | 20,479 |
| Aug 27, 2025 | 10.92 | 11.61 | 10.73 | 11.40 | 11.40 | 2.70% | 12,988 |
| Aug 26, 2025 | 11.55 | 11.88 | 11.10 | 11.10 | 11.10 | -3.48% | 23,537 |
| Aug 25, 2025 | 11.49 | 11.55 | 10.94 | 11.50 | 11.50 | 0.09% | 6,545 |
| Aug 22, 2025 | 11.45 | 11.60 | 11.27 | 11.49 | 11.49 | 1.23% | 7,857 |
| Aug 21, 2025 | 10.90 | 11.73 | 10.90 | 11.35 | 11.35 | -1.30% | 45,785 |
| Aug 20, 2025 | 11.13 | 11.50 | 11.13 | 11.50 | 11.50 | 3.14% | 3,535 |
| Aug 19, 2025 | 10.11 | 11.15 | 10.11 | 11.15 | 11.15 | 1.00% | 4,297 |
| Aug 18, 2025 | 10.71 | 11.15 | 10.58 | 11.04 | 11.04 | -0.90% | 4,924 |
| Aug 15, 2025 | 10.72 | 11.33 | 10.72 | 11.14 | 11.14 | 2.67% | 4,058 |
| Aug 14, 2025 | 10.16 | 11.05 | 10.15 | 10.85 | 10.85 | 7.85% | 65,602 |
| Aug 13, 2025 | 10.60 | 11.73 | 10.06 | 10.06 | 10.06 | -5.18% | 16,854 |
| Aug 12, 2025 | 10.20 | 10.90 | 9.66 | 10.61 | 10.61 | 6.26% | 24,144 |
| Aug 11, 2025 | 9.64 | 10.90 | 9.55 | 9.99 | 9.99 | 4.45% | 15,373 |
| Aug 8, 2025 | 9.20 | 9.95 | 9.11 | 9.56 | 9.56 | 5.87% | 10,258 |
| Aug 7, 2025 | 10.01 | 10.15 | 9.03 | 9.03 | 9.03 | -12.83% | 8,462 |
| Aug 6, 2025 | 9.26 | 10.70 | 9.26 | 10.36 | 10.36 | -0.39% | 4,551 |
| Aug 5, 2025 | 10.86 | 10.95 | 10.36 | 10.40 | 10.40 | -4.94% | 4,934 |
| Aug 4, 2025 | 10.04 | 10.94 | 10.04 | 10.94 | 10.94 | -0.55% | 1,875 |
| Aug 1, 2025 | 9.69 | 11.48 | 9.69 | 11.00 | 11.00 | 10.00% | 45,138 |
| Jul 31, 2025 | 9.39 | 10.00 | 9.38 | 10.00 | 10.00 | 6.53% | 9,810 |
| Jul 30, 2025 | 9.49 | 9.49 | 8.70 | 9.39 | 9.39 | 1.48% | 7,217 |
| Jul 29, 2025 | 8.74 | 9.50 | 8.71 | 9.25 | 9.25 | -0.64% | 12,679 |
| Jul 28, 2025 | 8.88 | 9.41 | 8.75 | 9.31 | 9.31 | 4.02% | 3,660 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.42% | 2,422 |
| Jul 24, 2025 | 8.21 | 8.87 | 8.21 | 8.83 | 8.83 | 1.69% | 7,052 |
| Jul 23, 2025 | 8.82 | 8.82 | 8.21 | 8.68 | 8.68 | 0.32% | 1,241 |
| Jul 22, 2025 | 8.43 | 8.98 | 8.33 | 8.65 | 8.65 | -0.57% | 51,709 |
| Jul 21, 2025 | 8.95 | 8.98 | 8.56 | 8.70 | 8.70 | 2.59% | 47,557 |
| Jul 18, 2025 | 8.55 | 8.55 | 8.20 | 8.48 | 8.48 | -0.24% | 3,347 |