5 DAY PERFORMANCE
+6.29%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
+18.81%
YEAR-TO-DATE PERFORMANCE
+38.40%
1 YEAR PERFORMANCE
+38.40%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $13.80 | $13.46 (-2.46%) | $14.43 | $12.85 | 37,025 | $43.77 M |
| 12/27/2024 | $15.00 | $13.90 (-7.33%) | $15.74 | $13.80 | 50,263 | $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 |
| 10/29/2024 | $9.01 | $9.50 (5.44%) | $9.65 | $9.01 | 13,822 | $30.04 M |
| 10/28/2024 | $10.34 | $9.70 (-6.19%) | $10.70 | $9.54 | 19,637 | $30.67 M |
| 10/25/2024 | $10.11 | $9.99 (-1.19%) | $10.89 | $9.76 | 15,833 | $31.59 M |
| 10/24/2024 | $10.00 | $10.20 (2%) | $10.89 | $9.77 | 82,100 | $32.25 M |
| 10/23/2024 | $10.76 | $10.40 (-3.35%) | $10.90 | $8.87 | 88,722 | $32.88 M |
| 10/22/2024 | $9.16 | $9.78 (6.77%) | $10.38 | $9.10 | 42,069 | $30.92 M |
| 10/21/2024 | $9.13 | $9.38 (2.74%) | $9.91 | $9.10 | 13,700 | $29.66 M |
| 10/18/2024 | $10.00 | $9.88 (-1.2%) | $11.23 | $9.75 | 13,087 | $31.24 M |
| 10/17/2024 | $10.50 | $9.76 (-7.05%) | $10.68 | $9.27 | 20,707 | $30.86 M |
| 10/16/2024 | $10.36 | $10.50 (1.35%) | $11.10 | $10.20 | 27,600 | $33.20 M |
| 10/15/2024 | $10.36 | $10.70 (3.28%) | $10.96 | $10.10 | 16,218 | $33.83 M |
| 10/14/2024 | $10.70 | $10.75 (0.47%) | $11.00 | $10.10 | 3,800 | $33.99 M |
| 10/11/2024 | $10.85 | $10.45 (-3.69%) | $11.00 | $10.18 | 5,802 | $33.04 M |
| 10/10/2024 | $11.00 | $11.24 (2.18%) | $11.45 | $10.67 | 5,700 | $35.54 M |
| 10/09/2024 | $11.21 | $11.81 (5.35%) | $11.87 | $10.80 | 19,505 | $37.34 M |
| 10/08/2024 | $10.90 | $11.17 (2.48%) | $11.90 | $10.80 | 15,600 | $35.32 M |
| 10/07/2024 | $10.96 | $11.34 (3.47%) | $11.72 | $10.37 | 14,911 | $35.86 M |
| 10/04/2024 | $10.10 | $11.30 (11.88%) | $11.41 | $10.10 | 12,200 | $35.73 M |
| 10/03/2024 | $10.00 | $10.50 (5%) | $10.90 | $9.99 | 18,069 | $33.20 M |
| 10/02/2024 | $10.86 | $10.98 (1.1%) | $11.00 | $9.78 | 5,719 | $34.72 M |
| 10/01/2024 | $11.81 | $11.01 (-6.77%) | $12.25 | $10.86 | 32,423 | $34.81 M |
| 09/30/2024 | $10.29 | $11.98 (16.42%) | $12.00 | $10.28 | 18,500 | $37.88 M |