Surrozen Inc. (SRZN)
NASDAQ: SRZN
· Real-Time Price · USD
13.73
-0.04 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
13.63
-0.73%
After-hours: Oct 03, 2025, 04:10 PM EDT
SRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.71 | 13.85 | 13.50 | 13.77 | 13.77 | 0.81% | 25,244 |
| Oct 1, 2025 | 12.99 | 13.88 | 12.45 | 13.66 | 13.66 | 5.97% | 66,700 |
| Sep 30, 2025 | 12.45 | 13.05 | 11.70 | 12.89 | 12.89 | 10.55% | 77,468 |
| Sep 29, 2025 | 11.64 | 12.08 | 11.44 | 11.66 | 11.66 | 0.87% | 33,804 |
| Sep 26, 2025 | 11.67 | 11.68 | 11.40 | 11.56 | 11.56 | -3.10% | 5,732 |
| Sep 25, 2025 | 11.75 | 12.24 | 11.71 | 11.93 | 11.93 | 1.53% | 61,100 |
| Sep 24, 2025 | 12.03 | 12.03 | 11.47 | 11.75 | 11.75 | -2.73% | 6,951 |
| Sep 23, 2025 | 12.50 | 12.50 | 11.79 | 12.08 | 12.08 | -0.98% | 16,400 |
| Sep 22, 2025 | 11.70 | 12.35 | 11.63 | 12.20 | 12.20 | -0.65% | 47,800 |
| Sep 19, 2025 | 11.56 | 12.28 | 11.52 | 12.28 | 12.28 | 2.50% | 67,328 |
| Sep 18, 2025 | 11.61 | 12.20 | 11.55 | 11.98 | 11.98 | 3.72% | 6,500 |
| Sep 17, 2025 | 11.44 | 11.57 | 11.35 | 11.55 | 11.55 | -0.09% | 4,933 |
| Sep 16, 2025 | 11.49 | 11.62 | 11.45 | 11.56 | 11.56 | -0.77% | 2,999 |
| Sep 15, 2025 | 11.74 | 11.74 | 11.25 | 11.65 | 11.65 | 0.69% | 5,022 |
| Sep 12, 2025 | 11.45 | 11.62 | 11.41 | 11.57 | 11.57 | 1.40% | 1,701 |
| Sep 11, 2025 | 11.50 | 12.11 | 11.41 | 11.41 | 11.41 | -3.63% | 7,337 |
| Sep 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.11% | 5,800 |
| 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 |
Page 1 of 60