Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
8.00
-0.35 (-4.19%)
At close: May 12, 2025, 4:00 PM
8.16
+0.16 (2.00%)
After-hours: May 12, 2025, 4:38 PM EDT
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.50 | 9.03 | 7.90 | 8.00 | 8.00 | -4.19% | 16,644 |
| May 9, 2025 | 8.74 | 9.63 | 8.30 | 8.35 | 8.35 | -3.90% | 19,571 |
| May 8, 2025 | 9.68 | 9.68 | 8.49 | 8.69 | 8.69 | -6.06% | 19,586 |
| May 7, 2025 | 9.40 | 9.83 | 9.11 | 9.25 | 9.25 | -6.19% | 9,646 |
| May 6, 2025 | 10.18 | 10.18 | 9.60 | 9.86 | 9.86 | -3.80% | 5,374 |
| May 5, 2025 | 10.20 | 10.52 | 10.19 | 10.25 | 10.25 | 2.91% | 2,306 |
| May 2, 2025 | 10.15 | 10.95 | 9.96 | 9.96 | 9.96 | -4.96% | 7,846 |
| May 1, 2025 | 11.15 | 11.15 | 10.00 | 10.48 | 10.48 | -4.81% | 7,951 |
| Apr 30, 2025 | 10.48 | 11.56 | 10.45 | 11.01 | 11.01 | 5.48% | 15,690 |
| Apr 29, 2025 | 10.50 | 10.50 | 10.14 | 10.44 | 10.44 | 0.53% | 3,128 |
| Apr 28, 2025 | 10.49 | 10.49 | 9.95 | 10.38 | 10.38 | 3.53% | 3,331 |
| Apr 25, 2025 | 10.00 | 10.15 | 9.51 | 10.03 | 10.03 | 0.29% | 18,069 |
| Apr 24, 2025 | 10.57 | 10.58 | 9.95 | 10.00 | 10.00 | -0.79% | 4,244 |
| Apr 23, 2025 | 10.06 | 10.08 | 9.95 | 10.08 | 10.08 | 0.90% | 956 |
| Apr 22, 2025 | 10.37 | 10.37 | 9.99 | 9.99 | 9.99 | 4.06% | 1,741 |
| Apr 21, 2025 | 9.84 | 10.27 | 9.60 | 9.60 | 9.60 | -1.51% | 4,238 |
| Apr 17, 2025 | 9.87 | 10.24 | 9.57 | 9.75 | 9.75 | 1.53% | 4,716 |
| Apr 16, 2025 | 10.30 | 10.40 | 9.60 | 9.60 | 9.60 | -1.54% | 7,052 |
| Apr 15, 2025 | 9.73 | 9.97 | 9.53 | 9.75 | 9.75 | 2.74% | 76,693 |
| Apr 14, 2025 | 9.67 | 9.67 | 9.49 | 9.49 | 9.49 | 5.44% | 1,915 |
| Apr 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.85% | 1,833 |
| Apr 10, 2025 | 9.32 | 9.85 | 9.00 | 9.17 | 9.17 | -2.96% | 5,555 |
| Apr 9, 2025 | 9.98 | 10.22 | 8.84 | 9.45 | 9.45 | 1.07% | 9,723 |
| Apr 8, 2025 | 9.55 | 10.03 | 9.33 | 9.35 | 9.35 | -4.59% | 14,706 |
| Apr 7, 2025 | 10.55 | 10.55 | 9.75 | 9.80 | 9.80 | -10.83% | 9,597 |
| Apr 4, 2025 | 11.00 | 11.56 | 10.74 | 10.99 | 10.99 | -6.39% | 11,378 |
| Apr 3, 2025 | 11.85 | 12.26 | 11.40 | 11.74 | 11.74 | -1.01% | 5,909 |
| Apr 2, 2025 | 11.61 | 12.24 | 11.31 | 11.86 | 11.86 | 6.65% | 8,585 |
| Apr 1, 2025 | 11.66 | 12.93 | 11.12 | 11.12 | 11.12 | -4.63% | 8,290 |
| Mar 31, 2025 | 11.34 | 11.76 | 10.90 | 11.66 | 11.66 | 5.90% | 13,569 |
| Mar 28, 2025 | 10.34 | 11.36 | 10.34 | 11.01 | 11.01 | -3.34% | 5,246 |
| Mar 27, 2025 | 10.75 | 11.42 | 10.59 | 11.39 | 11.39 | 6.85% | 5,839 |
| Mar 26, 2025 | 11.50 | 11.50 | 10.10 | 10.66 | 10.66 | -7.30% | 11,653 |
| Mar 25, 2025 | 12.20 | 12.37 | 11.12 | 11.50 | 11.50 | -4.17% | 11,556 |
| Mar 24, 2025 | 13.25 | 14.00 | 11.21 | 12.00 | 12.00 | -3.61% | 146,213 |
| Mar 21, 2025 | 11.30 | 12.45 | 11.30 | 12.45 | 12.45 | 5.62% | 2,480 |
| Mar 20, 2025 | 11.93 | 11.93 | 11.38 | 11.79 | 11.79 | 4.13% | 1,840 |
| Mar 19, 2025 | 10.74 | 11.40 | 10.74 | 11.32 | 11.32 | 7.81% | 3,741 |
| Mar 18, 2025 | 11.45 | 11.45 | 10.50 | 10.50 | 10.50 | -9.48% | 3,181 |
| Mar 17, 2025 | 11.32 | 11.60 | 11.16 | 11.60 | 11.60 | 0.09% | 1,570 |
| Mar 14, 2025 | 11.45 | 11.89 | 11.36 | 11.59 | 11.59 | -2.56% | 3,312 |
| Mar 13, 2025 | 11.58 | 12.00 | 11.46 | 11.89 | 11.89 | -0.55% | 3,479 |
| Mar 12, 2025 | 11.77 | 11.96 | 11.23 | 11.96 | 11.96 | 5.37% | 5,698 |
| Mar 11, 2025 | 11.48 | 11.88 | 11.23 | 11.35 | 11.35 | -3.07% | 5,453 |
| Mar 10, 2025 | 11.11 | 12.00 | 11.11 | 11.71 | 11.71 | -1.85% | 5,620 |
| Mar 7, 2025 | 11.68 | 11.93 | 11.68 | 11.93 | 11.93 | 1.54% | 2,059 |
| Mar 6, 2025 | 11.42 | 11.75 | 11.42 | 11.75 | 11.75 | 0.60% | 4,736 |
| Mar 5, 2025 | 10.31 | 11.68 | 10.31 | 11.68 | 11.68 | 6.57% | 9,245 |
| Mar 4, 2025 | 10.87 | 11.57 | 10.31 | 10.96 | 10.96 | 2.43% | 12,246 |
| Mar 3, 2025 | 11.25 | 11.25 | 10.70 | 10.70 | 10.70 | -6.67% | 2,582 |