Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
10.29
-0.32 (-3.02%)
At close: Aug 13, 2025, 4:00 PM
10.06
-0.23 (-2.24%)
After-hours: Aug 13, 2025, 4:00 PM EDT
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.60 | 11.73 | 10.39 | 11.25 | - | 5.98% | 7,295 |
| 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 |
| Aug 7, 2025 | 10.01 | 10.15 | 9.03 | 9.03 | 9.03 | -12.83% | 8,462 |
| Aug 6, 2025 | 9.26 | 10.70 | 9.26 | 10.36 | 10.36 | -0.39% | 4,551 |
| Aug 5, 2025 | 10.86 | 10.95 | 10.36 | 10.40 | 10.40 | -4.94% | 4,934 |
| Aug 4, 2025 | 10.04 | 10.94 | 10.04 | 10.94 | 10.94 | -0.55% | 1,875 |
| Aug 1, 2025 | 9.69 | 11.48 | 9.69 | 11.00 | 11.00 | 10.00% | 45,138 |
| Jul 31, 2025 | 9.39 | 10.00 | 9.38 | 10.00 | 10.00 | 6.53% | 9,810 |
| Jul 30, 2025 | 9.49 | 9.49 | 8.70 | 9.39 | 9.39 | 1.48% | 7,217 |
| Jul 29, 2025 | 8.74 | 9.50 | 8.71 | 9.25 | 9.25 | -0.64% | 12,679 |
| Jul 28, 2025 | 8.88 | 9.41 | 8.75 | 9.31 | 9.31 | 4.02% | 3,660 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.42% | 2,422 |
| Jul 24, 2025 | 8.21 | 8.87 | 8.21 | 8.83 | 8.83 | 1.69% | 7,052 |
| Jul 23, 2025 | 8.82 | 8.82 | 8.21 | 8.68 | 8.68 | 0.32% | 1,241 |
| Jul 22, 2025 | 8.43 | 8.98 | 8.33 | 8.65 | 8.65 | -0.57% | 51,709 |
| Jul 21, 2025 | 8.95 | 8.98 | 8.56 | 8.70 | 8.70 | 2.59% | 47,557 |
| Jul 18, 2025 | 8.55 | 8.55 | 8.20 | 8.48 | 8.48 | -0.24% | 3,347 |
| Jul 17, 2025 | 8.31 | 8.94 | 8.31 | 8.50 | 8.50 | 1.19% | 5,664 |
| Jul 16, 2025 | 8.33 | 8.50 | 8.31 | 8.40 | 8.40 | -0.18% | 3,005 |
| Jul 15, 2025 | 8.68 | 8.68 | 8.25 | 8.42 | 8.42 | -2.26% | 5,936 |
| Jul 14, 2025 | 8.35 | 8.98 | 8.35 | 8.61 | 8.61 | -1.15% | 2,566 |
| Jul 11, 2025 | 8.28 | 8.71 | 8.28 | 8.71 | 8.71 | 1.63% | 863 |
| Jul 10, 2025 | 8.29 | 8.57 | 8.23 | 8.57 | 8.57 | 3.00% | 3,991 |
| Jul 9, 2025 | 8.63 | 8.65 | 8.32 | 8.32 | 8.32 | 0.36% | 1,369 |
| Jul 8, 2025 | 8.48 | 8.94 | 8.23 | 8.29 | 8.29 | -0.72% | 6,575 |
| Jul 7, 2025 | 8.08 | 8.69 | 8.08 | 8.35 | 8.35 | -0.12% | 2,665 |
| Jul 3, 2025 | 8.34 | 8.95 | 8.00 | 8.36 | 8.36 | -4.35% | 22,879 |
| Jul 2, 2025 | 8.69 | 8.90 | 8.69 | 8.74 | 8.74 | -0.79% | 2,342 |
| Jul 1, 2025 | 8.90 | 9.12 | 8.56 | 8.81 | 8.81 | -1.45% | 6,308 |
| Jun 30, 2025 | 9.17 | 9.30 | 8.38 | 8.94 | 8.94 | -0.89% | 59,546 |
| Jun 27, 2025 | 8.95 | 9.50 | 8.50 | 9.02 | 9.02 | 8.02% | 23,827 |
| Jun 26, 2025 | 9.05 | 9.88 | 8.00 | 8.35 | 8.35 | -4.02% | 84,363 |
| Jun 25, 2025 | 8.70 | 8.90 | 8.50 | 8.70 | 8.70 | -2.14% | 10,209 |
| Jun 24, 2025 | 9.16 | 9.65 | 8.84 | 8.89 | 8.89 | -1.44% | 8,982 |
| Jun 23, 2025 | 9.81 | 9.95 | 9.02 | 9.02 | 9.02 | -9.71% | 8,536 |
| Jun 20, 2025 | 9.90 | 10.10 | 9.71 | 9.99 | 9.99 | 0.91% | 126,142 |
| Jun 18, 2025 | 9.21 | 10.05 | 9.21 | 9.90 | 9.90 | 7.38% | 17,132 |
| Jun 17, 2025 | 9.23 | 9.80 | 9.15 | 9.22 | 9.22 | -3.35% | 15,293 |
| Jun 16, 2025 | 9.63 | 10.04 | 9.37 | 9.54 | 9.54 | 0.66% | 12,829 |
| Jun 13, 2025 | 9.47 | 9.53 | 9.00 | 9.48 | 9.48 | 0.82% | 16,583 |
| Jun 12, 2025 | 9.13 | 10.00 | 9.05 | 9.40 | 9.40 | 4.44% | 12,351 |
| Jun 11, 2025 | 9.00 | 9.23 | 8.92 | 9.00 | 9.00 | 0.67% | 10,463 |
| Jun 10, 2025 | 8.02 | 9.18 | 8.02 | 8.94 | 8.94 | 1.59% | 14,733 |
| Jun 9, 2025 | 8.31 | 8.80 | 8.27 | 8.80 | 8.80 | 3.53% | 17,774 |
| Jun 6, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.62% | 1,182 |
| Jun 5, 2025 | 8.33 | 8.64 | 8.25 | 8.64 | 8.64 | 3.97% | 4,611 |
| Jun 4, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.07% | 2,689 |
| Jun 3, 2025 | 8.00 | 8.40 | 7.95 | 8.40 | 8.40 | 3.32% | 2,992 |