5 DAY PERFORMANCE
+7.35%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+40.72%
YEAR-TO-DATE PERFORMANCE
-15.47%
1 YEAR PERFORMANCE
+55.51%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $12.13 | $12.13 (0.03%) | $12.99 | $11.63 | 11,801 | $37.54 M |
| 01/29/2025 | $10.92 | $11.25 (3.02%) | $12.26 | $10.91 | 103,884 | $36.32 M |
| 01/28/2025 | $11.05 | $10.77 (-2.53%) | $11.50 | $10.64 | 13,700 | $34.77 M |
| 01/27/2025 | $11.00 | $11.22 (2%) | $11.90 | $10.55 | 38,200 | $36.22 M |
| 01/24/2025 | $12.00 | $11.30 (-5.83%) | $12.48 | $11.25 | 24,300 | $36.48 M |
| 01/23/2025 | $11.93 | $11.52 (-3.44%) | $12.32 | $11.26 | 9,500 | $37.19 M |
| 01/22/2025 | $12.75 | $11.70 (-8.24%) | $12.75 | $11.09 | 46,604 | $37.77 M |
| 01/21/2025 | $13.22 | $12.77 (-3.4%) | $13.28 | $12.16 | 27,942 | $41.22 M |
| 01/17/2025 | $11.76 | $12.08 (2.72%) | $12.94 | $11.76 | 32,334 | $38.99 M |
| 01/16/2025 | $12.33 | $11.85 (-3.89%) | $12.33 | $11.65 | 11,908 | $38.25 M |
| 01/15/2025 | $11.01 | $11.85 (7.63%) | $12.51 | $11.01 | 15,607 | $38.25 M |
| 01/14/2025 | $11.63 | $11.19 (-3.78%) | $11.97 | $10.20 | 55,114 | $36.12 M |
| 01/13/2025 | $11.25 | $11.32 (0.62%) | $13.06 | $11.15 | 49,100 | $36.54 M |
| 01/10/2025 | $12.69 | $11.15 (-12.14%) | $12.75 | $10.06 | 29,100 | $35.99 M |
| 01/08/2025 | $12.77 | $12.81 (0.31%) | $14.69 | $12.65 | 22,929 | $41.35 M |
| 01/07/2025 | $14.40 | $12.95 (-10.07%) | $16.40 | $12.75 | 42,600 | $41.80 M |
| 01/06/2025 | $17.72 | $14.23 (-19.7%) | $18.00 | $14.18 | 197,900 | $45.93 M |
| 01/03/2025 | $16.35 | $17.02 (4.1%) | $18.17 | $15.75 | 252,815 | $54.94 M |
| 01/02/2025 | $14.23 | $14.25 (0.14%) | $15.50 | $14.00 | 56,313 | $46.00 M |
| 12/31/2024 | $13.26 | $14.35 (8.22%) | $14.82 | $13.10 | 14,700 | $46.32 M |
| 12/30/2024 | $13.80 | $13.46 (-2.46%) | $14.43 | $12.85 | 37,025 | $43.45 M |
| 12/27/2024 | $15.00 | $13.90 (-7.33%) | $15.74 | $13.80 | 50,300 | $44.87 M |
| 12/26/2024 | $12.02 | $14.78 (22.96%) | $14.91 | $11.85 | 42,529 | $47.71 M |
| 12/24/2024 | $12.25 | $12.24 (-0.08%) | $12.42 | $11.40 | 12,239 | $39.51 M |
| 12/23/2024 | $10.35 | $12.23 (18.16%) | $12.51 | $10.35 | 25,922 | $39.48 M |
| 12/20/2024 | $9.91 | $10.57 (6.66%) | $10.71 | $9.69 | 24,400 | $34.12 M |
| 12/19/2024 | $9.95 | $9.87 (-0.8%) | $11.27 | $9.87 | 25,129 | $31.86 M |
| 12/18/2024 | $9.81 | $9.72 (-0.92%) | $10.42 | $9.50 | 75,800 | $31.38 M |
| 12/17/2024 | $9.72 | $9.52 (-2.06%) | $11.06 | $9.52 | 19,697 | $30.73 M |
| 12/16/2024 | $9.80 | $10.00 (2.04%) | $10.46 | $9.55 | 35,600 | $32.28 M |
| 12/13/2024 | $9.87 | $9.85 (-0.2%) | $10.29 | $9.40 | 24,834 | $31.80 M |
| 12/12/2024 | $9.47 | $9.71 (2.53%) | $10.05 | $9.39 | 72,021 | $31.34 M |
| 12/11/2024 | $9.41 | $9.30 (-1.17%) | $9.82 | $9.20 | 20,300 | $30.02 M |
| 12/10/2024 | $10.67 | $9.37 (-12.18%) | $10.67 | $9.29 | 27,015 | $30.25 M |
| 12/09/2024 | $10.23 | $9.90 (-3.23%) | $10.82 | $9.90 | 11,800 | $31.96 M |
| 12/06/2024 | $10.42 | $10.14 (-2.69%) | $10.82 | $10.14 | 25,670 | $32.73 M |
| 12/05/2024 | $11.36 | $10.68 (-5.99%) | $11.40 | $10.35 | 12,919 | $34.48 M |
| 12/04/2024 | $11.40 | $11.00 (-3.51%) | $12.05 | $10.75 | 83,600 | $35.51 M |
| 12/03/2024 | $11.20 | $11.45 (2.23%) | $12.50 | $10.21 | 250,350 | $36.96 M |
| 12/02/2024 | $12.00 | $11.37 (-5.25%) | $12.88 | $11.02 | 50,900 | $36.70 M |
| 11/29/2024 | $10.82 | $12.20 (12.75%) | $12.23 | $10.44 | 41,919 | $39.38 M |
| 11/27/2024 | $9.36 | $10.22 (9.19%) | $10.89 | $9.31 | 10,500 | $32.99 M |
| 11/26/2024 | $9.38 | $9.38 (0%) | $10.17 | $9.19 | 74,100 | $30.28 M |
| 11/25/2024 | $9.14 | $9.09 (-0.55%) | $9.95 | $8.94 | 86,527 | $29.34 M |
| 11/22/2024 | $9.61 | $9.15 (-4.79%) | $9.92 | $8.78 | 9,333 | $29.54 M |
| 11/21/2024 | $9.66 | $9.30 (-3.73%) | $9.75 | $8.79 | 22,700 | $30.02 M |
| 11/20/2024 | $9.40 | $8.90 (-5.32%) | $10.38 | $8.71 | 45,509 | $28.73 M |
| 11/19/2024 | $8.40 | $10.16 (20.95%) | $10.76 | $8.10 | 196,300 | $32.80 M |
| 11/18/2024 | $8.62 | $8.44 (-2.09%) | $9.09 | $8.43 | 4,500 | $27.24 M |
| 11/15/2024 | $9.43 | $9.01 (-4.45%) | $9.43 | $8.75 | 4,400 | $29.08 M |
| 11/14/2024 | $9.00 | $9.48 (5.33%) | $9.52 | $8.87 | 3,851 | $30.60 M |
| 11/13/2024 | $9.50 | $9.20 (-3.16%) | $9.62 | $8.90 | 16,700 | $29.70 M |
| 11/12/2024 | $9.47 | $9.89 (4.44%) | $10.16 | $9.39 | 16,920 | $31.92 M |
| 11/11/2024 | $9.89 | $9.75 (-1.42%) | $10.28 | $9.50 | 30,375 | $31.47 M |
| 11/08/2024 | $10.25 | $10.17 (-0.78%) | $10.38 | $9.40 | 22,100 | $32.83 M |
| 11/07/2024 | $10.01 | $10.19 (1.8%) | $10.45 | $9.47 | 13,664 | $32.89 M |
| 11/06/2024 | $11.55 | $10.38 (-10.13%) | $11.55 | $9.75 | 12,301 | $33.51 M |
| 11/05/2024 | $11.32 | $10.94 (-3.36%) | $12.21 | $10.70 | 10,936 | $35.31 M |
| 11/04/2024 | $12.63 | $11.88 (-5.94%) | $13.34 | $10.51 | 25,400 | $38.35 M |
| 11/01/2024 | $13.62 | $13.23 (-2.86%) | $14.18 | $12.64 | 14,827 | $41.83 M |
| 10/31/2024 | $11.46 | $13.44 (17.28%) | $13.44 | $11.46 | 62,033 | $42.50 M |
| 10/30/2024 | $9.50 | $11.09 (16.74%) | $11.68 | $9.50 | 67,400 | $35.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
