Surrozen Inc. (SRZN)
NASDAQ: SRZN
· Real-Time Price · USD
11.73
-0.11 (-0.89%)
At close: Sep 11, 2025, 3:59 PM
11.41
-2.73%
After-hours: Sep 11, 2025, 04:10 PM EDT
SRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.11% | 5,796 |
| Sep 9, 2025 | 11.57 | 11.96 | 11.57 | 11.71 | 11.71 | 3.08% | 4,027 |
| Sep 8, 2025 | 11.67 | 11.94 | 11.36 | 11.36 | 11.36 | -6.89% | 7,000 |
| Sep 5, 2025 | 13.25 | 13.25 | 11.75 | 12.20 | 12.20 | -2.01% | 10,600 |
| Sep 4, 2025 | 12.91 | 12.91 | 12.33 | 12.45 | 12.45 | -0.72% | 10,500 |
| Sep 3, 2025 | 12.26 | 13.39 | 12.20 | 12.54 | 12.54 | 1.79% | 25,208 |
| Sep 2, 2025 | 12.03 | 12.50 | 12.03 | 12.32 | 12.32 | 1.07% | 5,200 |
| Aug 29, 2025 | 11.60 | 12.30 | 11.30 | 12.19 | 12.19 | 4.37% | 33,319 |
| Aug 28, 2025 | 11.06 | 11.75 | 11.05 | 11.68 | 11.68 | 2.46% | 20,500 |
| Aug 27, 2025 | 10.92 | 11.61 | 10.73 | 11.40 | 11.40 | 2.70% | 13,000 |
| Aug 26, 2025 | 11.55 | 11.88 | 11.10 | 11.10 | 11.10 | -3.48% | 23,537 |
| Aug 25, 2025 | 11.49 | 11.55 | 10.94 | 11.50 | 11.50 | 0.09% | 6,545 |
| Aug 22, 2025 | 11.45 | 11.60 | 11.27 | 11.49 | 11.49 | 1.23% | 7,900 |
| Aug 21, 2025 | 10.90 | 11.73 | 10.90 | 11.35 | 11.35 | -1.30% | 45,800 |
| Aug 20, 2025 | 11.13 | 11.50 | 11.13 | 11.50 | 11.50 | 3.14% | 3,535 |
| Aug 19, 2025 | 10.11 | 11.15 | 10.11 | 11.15 | 11.15 | 1.00% | 4,300 |
| Aug 18, 2025 | 10.71 | 11.15 | 10.58 | 11.04 | 11.04 | -0.90% | 4,924 |
| Aug 15, 2025 | 10.72 | 11.33 | 10.72 | 11.14 | 11.14 | 2.67% | 4,100 |
| Aug 14, 2025 | 10.16 | 11.05 | 10.15 | 10.85 | 10.85 | 7.85% | 65,602 |
| Aug 13, 2025 | 10.60 | 11.73 | 10.06 | 10.06 | 10.06 | -5.18% | 16,900 |