Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
10.57
+0.70 (7.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.91 | 10.71 | 9.69 | 10.57 | 10.57 | 7.09% | 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% | 75,800 |
| 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% | 35,600 |
| 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% | 20,300 |
| Dec 10, 2024 | 10.67 | 10.67 | 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% | 11,800 |
| 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 | -3.93% | 83,600 |
| Dec 3, 2024 | 11.20 | 12.50 | 10.21 | 11.45 | 11.45 | 0.70% | 250,350 |
| Dec 2, 2024 | 12.00 | 12.88 | 11.02 | 11.37 | 11.37 | -6.80% | 50,900 |
| 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% | 10,500 |
| Nov 26, 2024 | 9.38 | 10.17 | 9.19 | 9.38 | 9.38 | 3.19% | 74,100 |
| 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% | 22,700 |
| 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% | 196,300 |
| Nov 18, 2024 | 8.62 | 9.09 | 8.43 | 8.44 | 8.44 | -6.33% | 4,500 |
| Nov 15, 2024 | 9.43 | 9.43 | 8.75 | 9.01 | 9.01 | -4.96% | 4,400 |
| Nov 14, 2024 | 9.00 | 9.52 | 8.87 | 9.48 | 9.48 | 3.04% | 3,851 |
| Nov 13, 2024 | 9.50 | 9.62 | 8.90 | 9.20 | 9.20 | -6.98% | 16,700 |
| 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% | 22,100 |
| 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% | 25,400 |
| 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 | 21.19% | 62,033 |
| Oct 30, 2024 | 9.50 | 11.68 | 9.50 | 11.09 | 11.09 | 16.74% | 67,400 |
| 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% | 82,100 |
| 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 | 9.91 | 9.10 | 9.38 | 9.38 | -5.06% | 13,700 |
| 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% | 27,600 |
| 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% | 3,800 |
| 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% | 5,700 |
| 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% | 15,600 |
| 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% | 12,200 |
| 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% | 18,500 |
| Sep 27, 2024 | 10.24 | 10.28 | 9.95 | 10.25 | 10.25 | -0.77% | 11,717 |
| Sep 26, 2024 | 9.81 | 10.34 | 9.41 | 10.33 | 10.33 | 1.27% | 16,376 |
| Sep 25, 2024 | 9.51 | 10.27 | 9.41 | 10.20 | 10.20 | 2.00% | 11,638 |
| Sep 24, 2024 | 9.55 | 10.34 | 9.00 | 10.00 | 10.00 | 8.70% | 21,845 |
| Sep 23, 2024 | 8.90 | 9.25 | 8.24 | 9.20 | 9.20 | 3.72% | 7,400 |
| Sep 20, 2024 | 8.07 | 8.87 | 8.07 | 8.87 | 8.87 | 8.83% | 11,243 |
| Sep 19, 2024 | 7.81 | 8.75 | 7.50 | 8.15 | 8.15 | 1.75% | 16,200 |
| Sep 18, 2024 | 8.18 | 8.49 | 7.64 | 8.01 | 8.01 | -2.44% | 5,800 |
| Sep 17, 2024 | 8.71 | 8.78 | 8.03 | 8.21 | 8.21 | -5.52% | 9,800 |
| Sep 16, 2024 | 8.31 | 8.80 | 8.31 | 8.69 | 8.69 | 1.28% | 7,207 |
| Sep 13, 2024 | 8.29 | 8.59 | 8.02 | 8.58 | 8.58 | 2.39% | 8,600 |
| Sep 12, 2024 | 8.40 | 8.40 | 7.54 | 8.38 | 8.38 | -0.12% | 10,300 |
| Sep 11, 2024 | 8.33 | 8.50 | 8.19 | 8.39 | 8.39 | 0.72% | 3,241 |
| Sep 10, 2024 | 8.00 | 8.34 | 8.00 | 8.33 | 8.33 | -2.00% | 1,600 |
| Sep 9, 2024 | 9.22 | 9.27 | 8.42 | 8.50 | 8.50 | -7.91% | 30,600 |
| Sep 6, 2024 | 9.80 | 10.14 | 9.00 | 9.23 | 9.23 | -5.14% | 11,754 |
| Sep 5, 2024 | 9.83 | 10.06 | 9.35 | 9.73 | 9.73 | -4.98% | 11,295 |
| Sep 4, 2024 | 10.35 | 10.42 | 9.86 | 10.24 | 10.24 | -3.58% | 5,400 |
| Sep 3, 2024 | 9.61 | 10.62 | 9.61 | 10.62 | 10.62 | -0.19% | 6,231 |
| Aug 30, 2024 | 9.85 | 10.75 | 9.35 | 10.64 | 10.64 | 7.04% | 19,527 |
| Aug 29, 2024 | 9.25 | 10.00 | 9.03 | 9.94 | 9.94 | 6.42% | 6,223 |
| Aug 28, 2024 | 9.20 | 9.41 | 9.20 | 9.34 | 9.34 | -0.43% | 1,125 |
| Aug 27, 2024 | 9.00 | 9.38 | 8.95 | 9.38 | 9.38 | 1.96% | 3,712 |
| Aug 26, 2024 | 8.22 | 9.78 | 8.05 | 9.20 | 9.20 | 7.35% | 10,600 |
| Aug 23, 2024 | 7.85 | 8.74 | 7.76 | 8.57 | 8.57 | 8.62% | 11,100 |
| Aug 22, 2024 | 7.14 | 7.89 | 7.14 | 7.89 | 7.89 | 7.35% | 15,000 |
| Aug 21, 2024 | 7.53 | 7.53 | 7.25 | 7.35 | 7.35 | 0.55% | 12,308 |
| Aug 20, 2024 | 7.26 | 7.70 | 7.05 | 7.31 | 7.31 | -6.28% | 6,646 |
| Aug 19, 2024 | 7.34 | 7.80 | 7.14 | 7.80 | 7.80 | 3.17% | 21,729 |
| Aug 16, 2024 | 7.12 | 7.90 | 7.12 | 7.56 | 7.56 | 5.00% | 14,205 |
| Aug 15, 2024 | 6.70 | 7.90 | 6.35 | 7.20 | 7.20 | 9.92% | 10,343 |
| Aug 14, 2024 | 6.48 | 6.55 | 6.31 | 6.55 | 6.55 | -0.15% | 32,601 |
| Aug 13, 2024 | 6.66 | 6.82 | 6.00 | 6.56 | 6.56 | -10.14% | 41,302 |
| Aug 12, 2024 | 7.36 | 7.51 | 7.00 | 7.30 | 7.30 | 2.10% | 13,300 |
| Aug 9, 2024 | 6.82 | 7.15 | 6.59 | 7.15 | 7.15 | 0.70% | 4,817 |
| Aug 8, 2024 | 7.05 | 7.22 | 6.93 | 7.10 | 7.10 | -1.39% | 2,100 |
| Aug 7, 2024 | 6.95 | 7.30 | 6.95 | 7.20 | 7.20 | -0.69% | 9,509 |
| Aug 6, 2024 | 7.50 | 7.63 | 6.98 | 7.25 | 7.25 | -1.23% | 13,433 |
| Aug 5, 2024 | 7.70 | 7.87 | 6.84 | 7.34 | 7.34 | -4.30% | 10,200 |
| Aug 2, 2024 | 7.62 | 7.95 | 6.82 | 7.67 | 7.67 | -5.07% | 22,148 |
| Aug 1, 2024 | 7.91 | 8.23 | 7.89 | 8.08 | 8.08 | 0.25% | 2,216 |