Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
8.64
+0.33 (3.97%)
Jun 5, 2025, 4:00 PM - Market closed

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.338.648.258.648.643.97%4,611
Jun 4, 20258.318.318.318.318.31-1.07%2,689
Jun 3, 20258.008.407.958.408.403.32%2,992
Jun 2, 20257.808.497.808.138.13-4.24%2,813
May 30, 20257.608.707.608.498.490.12%17,029
May 29, 20258.498.528.018.488.487.51%12,557
May 28, 20257.707.897.667.897.893.11%1,648
May 27, 20257.687.957.457.657.65-3.95%2,067
May 23, 20257.958.077.377.977.97-2.15%1,565
May 22, 20257.318.147.318.148.1411.35%7,231
May 21, 20257.547.747.317.317.31-13.70%9,881
May 20, 20257.908.477.908.478.475.48%2,711
May 19, 20257.118.657.118.038.0313.10%26,454
May 16, 20256.217.275.907.107.103.65%50,016
May 15, 20256.557.436.386.856.855.38%12,931
May 14, 20257.127.666.506.506.50-9.72%25,177
May 13, 20258.188.187.157.207.20-10.00%8,842
May 12, 20258.509.037.908.008.00-4.19%16,646
May 9, 20258.749.638.308.358.35-3.90%19,571
May 8, 20259.689.688.498.698.69-6.06%19,586
May 7, 20259.409.839.119.259.25-6.19%9,646
May 6, 202510.1810.189.609.869.86-3.80%5,374
May 5, 202510.2010.5210.1910.2510.252.91%2,306
May 2, 202510.1510.959.969.969.96-4.96%7,846
May 1, 202511.1511.1510.0010.4810.48-4.81%7,951
Apr 30, 202510.4811.5610.4511.0111.015.48%15,690
Apr 29, 202510.5010.5010.1410.4410.440.53%3,128
Apr 28, 202510.4910.499.9510.3810.383.53%3,331
Apr 25, 202510.0010.159.5110.0310.030.29%18,069
Apr 24, 202510.5710.589.9510.0010.00-0.79%4,244
Apr 23, 202510.0610.089.9510.0810.080.90%956
Apr 22, 202510.3710.379.999.999.994.06%1,741
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