5 DAY PERFORMANCE
+9.52%
1 MONTH PERFORMANCE
+21.60%
3 MONTH PERFORMANCE
+61.08%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-27.04%
1 YEAR PERFORMANCE
+59.85%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $10.16 | $10.84 (6.69%) | $10.84 | $10.16 | 64.37 K | $88.48 M |
| 08/13/2025 | $10.60 | $10.06 (-5.09%) | $11.73 | $10.06 | 16.90 K | $85.92 M |
| 08/12/2025 | $10.20 | $10.61 (4.02%) | $10.90 | $9.66 | 24.14 K | $90.62 M |
| 08/11/2025 | $9.64 | $9.99 (3.63%) | $10.90 | $9.55 | 15.47 K | $85.32 M |
| 08/08/2025 | $9.20 | $9.56 (3.91%) | $9.95 | $9.11 | 10.30 K | $81.65 M |
| 08/07/2025 | $10.01 | $9.03 (-9.79%) | $10.15 | $9.03 | 8.50 K | $77.13 M |
| 08/06/2025 | $9.26 | $10.36 (11.88%) | $10.70 | $9.26 | 4.64 K | $37.59 M |
| 08/05/2025 | $10.86 | $10.40 (-4.24%) | $10.95 | $10.36 | 4.93 K | $37.73 M |
| 08/04/2025 | $10.04 | $10.94 (8.96%) | $10.94 | $10.04 | 1.90 K | $39.69 M |
| 08/01/2025 | $9.69 | $11.00 (13.52%) | $11.48 | $9.69 | 45.14 K | $39.91 M |
| 07/31/2025 | $9.39 | $10.00 (6.5%) | $10.00 | $9.38 | 9.81 K | $36.28 M |
| 07/30/2025 | $9.49 | $9.39 (-1.05%) | $9.49 | $8.70 | 7.30 K | $34.07 M |
| 07/29/2025 | $8.74 | $9.25 (5.84%) | $9.50 | $8.71 | 12.76 K | $33.56 M |
| 07/28/2025 | $8.88 | $9.31 (4.84%) | $9.41 | $8.75 | 3.70 K | $33.78 M |
| 07/25/2025 | $8.95 | $8.95 (0%) | $8.95 | $8.95 | 2.42 K | $32.47 M |
| 07/24/2025 | $8.21 | $8.82 (7.43%) | $8.87 | $8.21 | 7.13 K | $32.00 M |
| 07/23/2025 | $8.82 | $8.68 (-1.59%) | $8.82 | $8.21 | 1.24 K | $31.49 M |
| 07/22/2025 | $8.43 | $8.65 (2.61%) | $8.98 | $8.32 | 51.71 K | $31.38 M |
| 07/21/2025 | $8.95 | $8.70 (-2.79%) | $8.98 | $8.56 | 47.60 K | $31.56 M |
| 07/18/2025 | $8.55 | $8.48 (-0.82%) | $8.55 | $8.20 | 3.35 K | $30.77 M |
| 07/17/2025 | $8.31 | $8.50 (2.29%) | $8.94 | $8.31 | 5.70 K | $30.84 M |
| 07/16/2025 | $8.33 | $8.40 (0.84%) | $8.50 | $8.31 | 3.01 K | $30.48 M |
| 07/15/2025 | $8.68 | $8.41 (-3.11%) | $8.68 | $8.25 | 5.94 K | $30.51 M |
| 07/14/2025 | $8.35 | $8.61 (3.11%) | $8.98 | $8.35 | 2.60 K | $31.24 M |
| 07/11/2025 | $8.28 | $8.71 (5.19%) | $8.71 | $8.28 | 900 | $31.60 M |
| 07/10/2025 | $8.29 | $8.57 (3.38%) | $8.57 | $8.23 | 4.00 K | $31.09 M |
| 07/09/2025 | $8.63 | $8.32 (-3.59%) | $8.65 | $8.32 | 1.40 K | $30.18 M |
| 07/08/2025 | $8.48 | $8.29 (-2.24%) | $8.94 | $8.23 | 6.60 K | $30.08 M |
| 07/07/2025 | $8.08 | $8.35 (3.34%) | $8.69 | $8.08 | 2.70 K | $30.29 M |
| 07/03/2025 | $8.34 | $8.36 (0.24%) | $8.95 | $8.00 | 22.90 K | $30.33 M |
| 07/02/2025 | $8.69 | $8.74 (0.58%) | $8.90 | $8.69 | 2.34 K | $31.71 M |
| 07/01/2025 | $8.90 | $8.81 (-1.01%) | $9.12 | $8.56 | 6.31 K | $31.96 M |
| 06/30/2025 | $9.17 | $8.94 (-2.51%) | $9.30 | $8.38 | 59.55 K | $32.43 M |
| 06/27/2025 | $8.95 | $9.02 (0.78%) | $9.50 | $8.50 | 23.83 K | $32.72 M |
| 06/26/2025 | $9.05 | $8.35 (-7.73%) | $9.88 | $8.00 | 84.40 K | $30.29 M |
| 06/25/2025 | $8.70 | $8.70 (0%) | $8.90 | $8.50 | 10.21 K | $31.56 M |
| 06/24/2025 | $9.16 | $8.89 (-2.95%) | $9.65 | $8.84 | 9.00 K | $32.25 M |
| 06/23/2025 | $9.81 | $9.02 (-8.05%) | $9.95 | $9.02 | 8.54 K | $32.72 M |
| 06/20/2025 | $9.90 | $9.99 (0.91%) | $10.10 | $9.71 | 126.14 K | $36.24 M |
| 06/18/2025 | $9.21 | $9.90 (7.49%) | $10.05 | $9.21 | 17.13 K | $35.92 M |
| 06/17/2025 | $9.23 | $9.22 (-0.11%) | $9.80 | $9.15 | 15.30 K | $33.45 M |
| 06/16/2025 | $9.63 | $9.54 (-0.93%) | $10.04 | $9.37 | 12.83 K | $34.61 M |
| 06/13/2025 | $9.47 | $9.48 (0.11%) | $9.53 | $9.00 | 16.62 K | $34.39 M |
| 06/12/2025 | $9.13 | $9.40 (2.96%) | $10.00 | $9.05 | 12.40 K | $34.10 M |
| 06/11/2025 | $9.00 | $9.00 (0%) | $9.23 | $8.92 | 10.50 K | $32.65 M |
| 06/10/2025 | $8.02 | $8.94 (11.47%) | $9.18 | $8.02 | 14.77 K | $32.43 M |
| 06/09/2025 | $8.31 | $8.80 (5.9%) | $8.80 | $8.27 | 17.80 K | $31.93 M |
| 06/06/2025 | $8.70 | $8.50 (-2.3%) | $8.70 | $8.50 | 1.20 K | $30.84 M |
| 06/05/2025 | $8.33 | $8.64 (3.72%) | $8.64 | $8.25 | 4.61 K | $31.35 M |
| 06/04/2025 | $8.31 | $8.31 (0%) | $8.31 | $8.31 | 2.70 K | $30.15 M |
| 06/03/2025 | $8.00 | $8.40 (5%) | $8.40 | $7.95 | 3.02 K | $30.48 M |
| 06/02/2025 | $7.80 | $8.13 (4.23%) | $8.49 | $7.80 | 2.81 K | $29.50 M |
| 05/30/2025 | $7.60 | $8.49 (11.71%) | $8.70 | $7.60 | 17.03 K | $30.80 M |
| 05/29/2025 | $8.49 | $8.48 (-0.12%) | $8.52 | $8.01 | 12.60 K | $30.77 M |
| 05/28/2025 | $7.70 | $7.89 (2.47%) | $7.89 | $7.66 | 1.65 K | $28.62 M |
| 05/27/2025 | $7.68 | $7.65 (-0.39%) | $7.95 | $7.45 | 2.10 K | $27.75 M |
| 05/23/2025 | $7.95 | $7.96 (0.13%) | $8.07 | $7.37 | 1.60 K | $28.88 M |
| 05/22/2025 | $7.31 | $8.14 (11.35%) | $8.14 | $7.31 | 7.27 K | $29.53 M |
| 05/21/2025 | $7.54 | $7.31 (-3.05%) | $7.74 | $7.31 | 9.92 K | $26.52 M |
| 05/20/2025 | $7.90 | $8.47 (7.22%) | $8.47 | $7.90 | 2.71 K | $30.73 M |
| 05/19/2025 | $7.11 | $8.03 (12.94%) | $8.65 | $7.11 | 26.50 K | $29.13 M |
| 05/16/2025 | $6.21 | $7.10 (14.33%) | $7.27 | $5.90 | 50.02 K | $25.76 M |
| 05/15/2025 | $6.55 | $6.85 (4.58%) | $7.43 | $6.38 | 12.97 K | $24.85 M |
| 05/14/2025 | $7.12 | $6.50 (-8.71%) | $7.66 | $6.50 | 25.20 K | $23.58 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.
