Surrozen Inc. (SRZN)
10.99
-0.75 (-6.39%)
At close: Apr 04, 2025, 3:59 PM
11.42
3.93%
After-hours: Apr 04, 2025, 05:42 PM EDT
Surrozen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 11.00 | 11.56 | 10.74 | 10.99 | -0.75 | -6.39% | 11,378 |
| Apr 3, 2025 | 11.85 | 12.26 | 11.40 | 11.74 | -0.12 | -1.01% | 5,909 |
| Apr 2, 2025 | 11.61 | 12.24 | 11.30 | 11.86 | 0.74 | 6.65% | 8,600 |
| Apr 1, 2025 | 11.66 | 12.93 | 11.12 | 11.12 | -0.54 | -4.63% | 8,300 |
| Mar 31, 2025 | 11.34 | 11.76 | 10.90 | 11.66 | 0.65 | 5.90% | 13,600 |
| Mar 28, 2025 | 10.34 | 11.36 | 10.34 | 11.01 | -0.38 | -3.34% | 5,246 |
| Mar 27, 2025 | 10.75 | 11.42 | 10.59 | 11.39 | 0.73 | 6.85% | 5,839 |
| Mar 26, 2025 | 11.50 | 11.50 | 10.10 | 10.66 | -0.84 | -7.30% | 11,700 |
| Mar 25, 2025 | 12.20 | 12.37 | 11.12 | 11.50 | -0.50 | -4.17% | 11,600 |
| Mar 24, 2025 | 13.25 | 14.00 | 11.21 | 12.00 | -0.45 | -3.61% | 146,213 |
| Mar 21, 2025 | 11.30 | 12.45 | 11.30 | 12.45 | 0.66 | 5.60% | 2,500 |
| Mar 20, 2025 | 11.93 | 11.93 | 11.38 | 11.79 | 0.47 | 4.15% | 1,840 |
| Mar 19, 2025 | 10.74 | 11.40 | 10.74 | 11.32 | 0.82 | 7.81% | 3,741 |
| Mar 18, 2025 | 11.45 | 11.45 | 10.50 | 10.50 | -1.10 | -9.48% | 3,200 |
| Mar 17, 2025 | 11.32 | 11.60 | 11.16 | 11.60 | 0.01 | 0.09% | 1,611 |
| Mar 14, 2025 | 11.45 | 11.89 | 11.36 | 11.59 | -0.30 | -2.52% | 3,312 |
| Mar 13, 2025 | 11.58 | 12.00 | 11.46 | 11.89 | -0.07 | -0.59% | 3,500 |
| Mar 12, 2025 | 11.77 | 11.96 | 11.23 | 11.96 | 0.61 | 5.37% | 5,700 |
| Mar 11, 2025 | 11.48 | 11.88 | 11.23 | 11.35 | -0.36 | -3.07% | 5,500 |
| Mar 10, 2025 | 11.11 | 12.00 | 11.11 | 11.71 | -0.22 | -1.84% | 5,620 |
| Mar 7, 2025 | 11.68 | 11.93 | 11.68 | 11.93 | 0.18 | 1.53% | 2,100 |
| Mar 6, 2025 | 11.42 | 11.75 | 11.42 | 11.75 | 0.07 | 0.60% | 4,736 |
| Mar 5, 2025 | 10.31 | 11.68 | 10.31 | 11.68 | 0.72 | 6.57% | 9,245 |
| Mar 4, 2025 | 10.87 | 11.57 | 10.31 | 10.96 | 0.26 | 2.43% | 12,325 |
| Mar 3, 2025 | 11.25 | 11.25 | 10.70 | 10.70 | -0.77 | -6.71% | 2,600 |
| Feb 28, 2025 | 11.55 | 11.95 | 11.21 | 11.47 | -0.37 | -3.12% | 6,900 |
| Feb 27, 2025 | 11.56 | 11.84 | 11.56 | 11.84 | -0.09 | -0.75% | 1,649 |
| Feb 26, 2025 | 11.61 | 12.03 | 11.20 | 11.93 | 0.83 | 7.48% | 3,341 |
| Feb 25, 2025 | 11.14 | 11.65 | 10.65 | 11.10 | -0.24 | -2.12% | 40,300 |
| Feb 24, 2025 | 11.09 | 11.85 | 11.01 | 11.34 | 0.14 | 1.25% | 4,807 |
| Feb 21, 2025 | 11.45 | 12.25 | 11.20 | 11.20 | -0.35 | -3.03% | 8,100 |
| Feb 20, 2025 | 11.77 | 11.92 | 11.51 | 11.55 | -0.45 | -3.75% | 10,306 |
| Feb 19, 2025 | 11.54 | 12.55 | 11.25 | 12.00 | 0.25 | 2.13% | 21,120 |
| Feb 18, 2025 | 11.42 | 12.50 | 11.36 | 11.75 | 0.04 | 0.34% | 19,630 |
| Feb 14, 2025 | 10.54 | 12.35 | 10.54 | 11.71 | 1.01 | 9.44% | 40,634 |
| Feb 13, 2025 | 9.86 | 11.30 | 9.86 | 10.70 | 0.87 | 8.85% | 50,200 |
| Feb 12, 2025 | 10.01 | 10.15 | 9.70 | 9.83 | 0.13 | 1.34% | 24,800 |
| Feb 11, 2025 | 10.05 | 10.16 | 9.50 | 9.70 | -0.30 | -3.00% | 10,800 |
| Feb 10, 2025 | 10.20 | 10.58 | 10.00 | 10.00 | -0.41 | -3.94% | 37,212 |
| Feb 7, 2025 | 11.55 | 11.65 | 10.28 | 10.41 | -0.69 | -6.22% | 16,000 |
| Feb 6, 2025 | 11.59 | 11.89 | 11.10 | 11.10 | -0.22 | -1.94% | 12,800 |
| Feb 5, 2025 | 11.27 | 12.00 | 11.27 | 11.32 | 0.01 | 0.09% | 9,500 |
| Feb 4, 2025 | 10.95 | 11.88 | 10.63 | 11.31 | 0.40 | 3.67% | 70,200 |
| Feb 3, 2025 | 11.03 | 11.49 | 10.91 | 10.91 | -0.69 | -5.95% | 16,021 |
| Jan 31, 2025 | 11.75 | 13.34 | 11.60 | 11.60 | -0.47 | -3.89% | 16,000 |
| Jan 30, 2025 | 12.13 | 12.99 | 11.63 | 12.07 | 0.82 | 7.29% | 16,466 |
| Jan 29, 2025 | 10.92 | 12.26 | 10.91 | 11.25 | 0.48 | 4.46% | 103,900 |
| Jan 28, 2025 | 11.05 | 11.50 | 10.64 | 10.77 | -0.45 | -4.01% | 13,700 |
| Jan 27, 2025 | 11.00 | 11.90 | 10.55 | 11.22 | -0.08 | -0.71% | 38,200 |
| Jan 24, 2025 | 12.00 | 12.48 | 11.25 | 11.30 | -0.22 | -1.91% | 24,300 |