Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
12.25
-0.20 (-1.61%)
Sep 5, 2025, 11:47 AM - Market open

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202512.9112.9112.3312.4512.45-0.72%10,467
Sep 3, 202512.2613.3912.2012.5412.541.79%25,208
Sep 2, 202512.0312.5012.0312.3212.321.11%5,187
Aug 29, 202511.6012.3011.3012.1912.194.32%33,319
Aug 28, 202511.0611.7511.0511.6811.682.46%20,479
Aug 27, 202510.9211.6110.7311.4011.402.70%12,988
Aug 26, 202511.5511.8811.1011.1011.10-3.48%23,537
Aug 25, 202511.4911.5510.9411.5011.500.09%6,545
Aug 22, 202511.4511.6011.2711.4911.491.23%7,857
Aug 21, 202510.9011.7310.9011.3511.35-1.30%45,785
Aug 20, 202511.1311.5011.1311.5011.503.14%3,535
Aug 19, 202510.1111.1510.1111.1511.151.00%4,297
Aug 18, 202510.7111.1510.5811.0411.04-0.90%4,924
Aug 15, 202510.7211.3310.7211.1411.142.67%4,058
Aug 14, 202510.1611.0510.1510.8510.857.85%65,602
Aug 13, 202510.6011.7310.0610.0610.06-5.18%16,854
Aug 12, 202510.2010.909.6610.6110.616.26%24,144
Aug 11, 20259.6410.909.559.999.994.45%15,373
Aug 8, 20259.209.959.119.569.565.87%10,258
Aug 7, 202510.0110.159.039.039.03-12.83%8,462
Aug 6, 20259.2610.709.2610.3610.36-0.39%4,551
Aug 5, 202510.8610.9510.3610.4010.40-4.94%4,934
Aug 4, 202510.0410.9410.0410.9410.94-0.55%1,875
Aug 1, 20259.6911.489.6911.0011.0010.00%45,138
Jul 31, 20259.3910.009.3810.0010.006.53%9,810
Jul 30, 20259.499.498.709.399.391.48%7,217
Jul 29, 20258.749.508.719.259.25-0.64%12,679
Jul 28, 20258.889.418.759.319.314.02%3,660
Jul 25, 20258.958.958.958.958.951.42%2,422
Jul 24, 20258.218.878.218.838.831.69%7,052
Jul 23, 20258.828.828.218.688.680.32%1,241
Jul 22, 20258.438.988.338.658.65-0.57%51,709
Jul 21, 20258.958.988.568.708.702.59%47,557
Jul 18, 20258.558.558.208.488.48-0.24%3,347
Jul 17, 20258.318.948.318.508.501.19%5,664
Jul 16, 20258.338.508.318.408.40-0.18%3,005
Jul 15, 20258.688.688.258.428.42-2.26%5,936
Jul 14, 20258.358.988.358.618.61-1.15%2,566
Jul 11, 20258.288.718.288.718.711.63%863
Jul 10, 20258.298.578.238.578.573.00%3,991
Jul 9, 20258.638.658.328.328.320.36%1,369
Jul 8, 20258.488.948.238.298.29-0.72%6,575
Jul 7, 20258.088.698.088.358.35-0.12%2,665
Jul 3, 20258.348.958.008.368.36-4.35%22,879
Jul 2, 20258.698.908.698.748.74-0.79%2,342
Jul 1, 20258.909.128.568.818.81-1.45%6,308
Jun 30, 20259.179.308.388.948.94-0.89%59,546
Jun 27, 20258.959.508.509.029.028.02%23,827
Jun 26, 20259.059.888.008.358.35-4.02%84,363
Jun 25, 20258.708.908.508.708.70-2.14%10,209