Surrozen Inc. (SRZN)
NASDAQ: SRZN
· Real-Time Price · USD
11.00
0.94 (9.34%)
At close: Aug 15, 2025, 12:14 PM
SRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.16 | 11.05 | 10.15 | 10.85 | 10.85 | 7.85% | 65,702 |
| Aug 13, 2025 | 10.60 | 11.73 | 10.06 | 10.06 | 10.06 | -5.18% | 16,900 |
| Aug 12, 2025 | 10.20 | 10.90 | 9.66 | 10.61 | 10.61 | 6.21% | 24,144 |
| Aug 11, 2025 | 9.64 | 10.90 | 9.55 | 9.99 | 9.99 | 4.50% | 15,469 |
| Aug 8, 2025 | 9.20 | 9.95 | 9.11 | 9.56 | 9.56 | 5.87% | 10,300 |
| Aug 7, 2025 | 10.01 | 10.15 | 9.03 | 9.03 | 9.03 | -12.84% | 8,500 |
| Aug 6, 2025 | 9.26 | 10.70 | 9.26 | 10.36 | 10.36 | -0.38% | 4,639 |
| 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% | 1,900 |
| 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 | 6.50% | 9,810 |
| Jul 30, 2025 | 9.49 | 9.49 | 8.70 | 9.39 | 9.39 | 1.51% | 7,303 |
| Jul 29, 2025 | 8.74 | 9.50 | 8.71 | 9.25 | 9.25 | -0.64% | 12,761 |
| Jul 28, 2025 | 8.88 | 9.41 | 8.75 | 9.31 | 9.31 | 4.02% | 3,700 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.47% | 2,422 |
| Jul 24, 2025 | 8.21 | 8.87 | 8.21 | 8.82 | 8.82 | 1.61% | 7,125 |
| Jul 23, 2025 | 8.82 | 8.82 | 8.21 | 8.68 | 8.68 | 0.35% | 1,241 |
| Jul 22, 2025 | 8.43 | 8.98 | 8.32 | 8.65 | 8.65 | -0.57% | 51,709 |
| Jul 21, 2025 | 8.95 | 8.98 | 8.56 | 8.70 | 8.70 | 2.59% | 47,600 |
| Jul 18, 2025 | 8.55 | 8.55 | 8.20 | 8.48 | 8.48 | -0.24% | 3,347 |