Surrozen Inc. (SRZNW)
0.02
0.00 (23.46%)
At close: Apr 08, 2025, 12:15 PM
0.02
0.00%
After-hours: Apr 08, 2025, 04:00 PM EDT
Surrozen Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 19,776 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 44,888 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 3,446 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 550 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 400 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 0.00% | 4,722 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 350 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00% | 4,049 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 2,880 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.04 | 0.04 | 0.05 | 0.05 | 0.00% | 2,492 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.03 | 0.03 | 0.05 | 0.05 | 25.00% | 14,031 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 100.00% | 900 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 4,812 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 500 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 0.02 | 0.05 | 0.05 | 150.00% | 27,644 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 4,442 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 8,512 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 700 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 700 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 0.00% | 5,775 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 33.33% | 1,100 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 4,550 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 22,571 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.06 | 0.07 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 119,887 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 6,150 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 0.00% | 14,323 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | -25.00% | 8,168 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 1,325 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2,650 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 29,000 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 4,206 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | 0.00% | 3,850 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.03 | 0.03 | 0.04 | 0.04 | -20.00% | 35,251 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 8,151 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.04 | 0.04 | 0.05 | 0.05 | 25.00% | 5,843 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 100.00% | 14,197 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 8,681 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | -33.33% | 10,753 |
| Jan 13, 2025 | 0.05 | 0.05 | 0.06 | 0.06 | 0.05 | 0.05 | 0.06 | 0.06 | 0.00% | 5,997 |
| Jan 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 200 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.06 | 0.06 | 0.04 | 0.04 | 0.05 | 0.05 | 25.00% | 104,859 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.05 | 0.05 | 0.03 | 0.03 | 0.04 | 0.04 | 33.33% | 30,934 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 1,425 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.01 | 0.01 | 0.02 | 0.02 | -33.33% | 383,957 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 76,128 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 12,050 |
| Dec 26, 2024 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | 33.33% | 22,837 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 0.00% | 99,035 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 86,323 |