Surrozen Inc. (SRZN)
11.25
-0.21 (-1.88%)
At close: Mar 03, 2025, 3:59 PM
10.70
-4.89%
After-hours: Mar 03, 2025, 04:00 PM EST
SRZN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.55 | 11.95 | 11.21 | 11.47 | -0.37 | -3.12% | 6,871 |
| 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 |
| Jan 23, 2025 | 11.93 | 12.32 | 11.26 | 11.52 | -0.18 | -1.54% | 9,500 |
| Jan 22, 2025 | 12.75 | 12.75 | 11.09 | 11.70 | -1.07 | -8.38% | 46,604 |
| Jan 21, 2025 | 13.22 | 13.28 | 12.16 | 12.77 | 0.69 | 5.71% | 27,942 |
| Jan 17, 2025 | 11.76 | 12.94 | 11.76 | 12.08 | 0.23 | 1.94% | 32,334 |
| Jan 16, 2025 | 12.33 | 12.33 | 11.65 | 11.85 | 0.00 | 0.00% | 11,908 |
| Jan 15, 2025 | 11.01 | 12.51 | 11.01 | 11.85 | 0.66 | 5.90% | 15,607 |
| Jan 14, 2025 | 11.63 | 11.97 | 10.20 | 11.19 | -0.13 | -1.15% | 55,114 |
| Jan 13, 2025 | 11.25 | 13.06 | 11.15 | 11.32 | 0.17 | 1.52% | 49,100 |
| Jan 10, 2025 | 12.69 | 12.75 | 10.06 | 11.15 | -1.66 | -12.96% | 29,100 |
| Jan 8, 2025 | 12.77 | 14.69 | 12.65 | 12.81 | -0.14 | -1.08% | 22,929 |
| Jan 7, 2025 | 14.40 | 16.40 | 12.75 | 12.95 | -1.28 | -9.00% | 42,600 |
| Jan 6, 2025 | 17.72 | 18.00 | 14.18 | 14.23 | -2.79 | -16.39% | 197,900 |
| Jan 3, 2025 | 16.35 | 18.17 | 15.75 | 17.02 | 2.77 | 19.44% | 252,815 |
| Jan 2, 2025 | 14.23 | 15.50 | 14.00 | 14.25 | -0.10 | -0.70% | 56,313 |
| Dec 31, 2024 | 13.26 | 14.82 | 13.10 | 14.35 | 0.89 | 6.61% | 14,700 |
| Dec 30, 2024 | 13.80 | 14.43 | 12.85 | 13.46 | -0.44 | -3.17% | 37,025 |
| Dec 27, 2024 | 15.00 | 15.74 | 13.80 | 13.90 | -0.88 | -5.95% | 50,300 |
| Dec 26, 2024 | 12.02 | 14.91 | 11.85 | 14.78 | 2.54 | 20.75% | 42,529 |
| Dec 24, 2024 | 12.25 | 12.42 | 11.40 | 12.24 | 0.01 | 0.08% | 12,239 |
| Dec 23, 2024 | 10.35 | 12.51 | 10.35 | 12.23 | 1.66 | 15.70% | 25,922 |
| Dec 20, 2024 | 9.91 | 10.71 | 9.69 | 10.57 | 0.70 | 7.09% | 24,400 |
| Dec 19, 2024 | 9.95 | 11.27 | 9.87 | 9.87 | 0.15 | 1.54% | 25,129 |
| Dec 18, 2024 | 9.81 | 10.42 | 9.50 | 9.72 | 0.20 | 2.10% | 75,800 |
| Dec 17, 2024 | 9.72 | 11.06 | 9.52 | 9.52 | -0.48 | -4.80% | 19,697 |
| Dec 16, 2024 | 9.80 | 10.46 | 9.55 | 10.00 | 0.15 | 1.52% | 35,600 |