Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
13.79
+0.21 (1.55%)
Oct 20, 2025, 1:04 PM EDT - Market open
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.50 | 13.76 | 13.14 | 13.58 | 13.58 | -0.15% | 30,524 |
| Oct 16, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.09% | 4,662 |
| Oct 15, 2025 | 13.64 | 13.86 | 13.64 | 13.75 | 13.75 | 0.81% | 9,980 |
| Oct 14, 2025 | 13.59 | 13.91 | 13.58 | 13.64 | 13.64 | -1.30% | 9,132 |
| Oct 13, 2025 | 13.80 | 14.00 | 13.72 | 13.82 | 13.82 | 0.39% | 29,831 |
| Oct 10, 2025 | 13.92 | 14.08 | 13.65 | 13.77 | 13.77 | 0.12% | 7,164 |
| Oct 9, 2025 | 14.10 | 14.20 | 13.65 | 13.75 | 13.75 | -2.07% | 61,212 |
| Oct 8, 2025 | 13.83 | 14.05 | 13.76 | 14.04 | 14.04 | 2.11% | 6,627 |
| Oct 7, 2025 | 13.63 | 13.99 | 13.59 | 13.75 | 13.75 | -0.65% | 29,075 |
| Oct 6, 2025 | 13.01 | 15.06 | 13.01 | 13.84 | 13.84 | 1.13% | 108,860 |
| Oct 3, 2025 | 13.28 | 13.77 | 13.28 | 13.69 | 13.69 | -0.62% | 6,729 |
| Oct 2, 2025 | 13.71 | 13.85 | 13.50 | 13.77 | 13.77 | 0.81% | 25,212 |
| Oct 1, 2025 | 12.99 | 13.88 | 12.45 | 13.66 | 13.66 | 6.01% | 66,659 |
| Sep 30, 2025 | 12.45 | 13.05 | 11.70 | 12.89 | 12.89 | 10.51% | 77,468 |
| Sep 29, 2025 | 11.64 | 12.08 | 11.44 | 11.66 | 11.66 | 0.87% | 33,804 |
| 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 |