5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-20.03%
YEAR-TO-DATE PERFORMANCE
-26.27%
1 YEAR PERFORMANCE
+6.98%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.15 | $10.33 (-7.36%) | $10.33 | $10.33 | 1,827 | $36.36 M |
| 04/30/2025 | $10.48 | $11.01 (5.06%) | $11.56 | $10.45 | 15,690 | $35.91 M |
| 04/29/2025 | $10.50 | $10.44 (-0.57%) | $10.50 | $10.14 | 3,128 | $34.06 M |
| 04/28/2025 | $10.49 | $10.38 (-1.05%) | $10.49 | $9.95 | 3,331 | $33.86 M |
| 04/25/2025 | $10.00 | $10.03 (0.3%) | $10.15 | $9.51 | 18,165 | $29.42 M |
| 04/24/2025 | $10.57 | $10.00 (-5.39%) | $10.58 | $9.95 | 4,244 | $29.33 M |
| 04/23/2025 | $10.06 | $10.08 (0.2%) | $10.08 | $9.95 | 1,000 | $29.56 M |
| 04/22/2025 | $10.37 | $9.99 (-3.66%) | $10.37 | $9.99 | 1,741 | $29.30 M |
| 04/21/2025 | $9.84 | $9.60 (-2.44%) | $10.27 | $9.60 | 4,238 | $28.16 M |
| 04/17/2025 | $9.87 | $9.75 (-1.22%) | $10.24 | $9.57 | 4,716 | $28.60 M |
| 04/16/2025 | $10.30 | $9.60 (-6.8%) | $10.40 | $9.60 | 7,100 | $28.16 M |
| 04/15/2025 | $9.73 | $9.75 (0.21%) | $9.97 | $9.53 | 76,700 | $28.60 M |
| 04/14/2025 | $9.67 | $9.49 (-1.86%) | $9.67 | $9.49 | 1,915 | $27.83 M |
| 04/11/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1,833 | $26.40 M |
| 04/10/2025 | $9.32 | $9.17 (-1.61%) | $9.85 | $9.00 | 5,630 | $26.90 M |
| 04/09/2025 | $9.98 | $9.45 (-5.31%) | $10.22 | $8.84 | 9,723 | $27.72 M |
| 04/08/2025 | $9.55 | $9.35 (-2.09%) | $10.03 | $9.33 | 14,745 | $27.42 M |
| 04/07/2025 | $10.55 | $9.80 (-7.11%) | $10.55 | $9.75 | 9,600 | $28.74 M |
| 04/04/2025 | $11.00 | $10.99 (-0.09%) | $11.56 | $10.74 | 11,400 | $32.23 M |
| 04/03/2025 | $11.85 | $11.74 (-0.93%) | $12.26 | $11.40 | 5,909 | $34.43 M |
| 04/02/2025 | $11.61 | $11.86 (2.15%) | $12.24 | $11.30 | 8,600 | $34.79 M |
| 04/01/2025 | $11.66 | $11.12 (-4.63%) | $12.93 | $11.12 | 8,300 | $32.61 M |
| 03/31/2025 | $11.34 | $11.66 (2.82%) | $11.76 | $10.90 | 13,600 | $34.20 M |
| 03/28/2025 | $10.34 | $11.01 (6.48%) | $11.36 | $10.34 | 5,246 | $32.29 M |
| 03/27/2025 | $10.75 | $11.39 (5.95%) | $11.42 | $10.59 | 5,839 | $36.77 M |
| 03/26/2025 | $11.50 | $10.66 (-7.3%) | $11.50 | $10.10 | 11,700 | $34.41 M |
| 03/25/2025 | $12.20 | $11.50 (-5.74%) | $12.37 | $11.12 | 11,600 | $37.12 M |
| 03/24/2025 | $13.25 | $12.00 (-9.43%) | $14.00 | $11.21 | 146,213 | $38.74 M |
| 03/21/2025 | $11.30 | $12.45 (10.18%) | $12.45 | $11.30 | 2,500 | $40.19 M |
| 03/20/2025 | $11.93 | $11.79 (-1.17%) | $11.93 | $11.38 | 1,840 | $38.06 M |
| 03/19/2025 | $10.74 | $11.32 (5.4%) | $11.40 | $10.74 | 3,741 | $36.54 M |
| 03/18/2025 | $11.45 | $10.50 (-8.3%) | $11.45 | $10.50 | 3,200 | $33.89 M |
| 03/17/2025 | $11.32 | $11.60 (2.47%) | $11.60 | $11.16 | 1,611 | $37.44 M |
| 03/14/2025 | $11.45 | $11.59 (1.22%) | $11.89 | $11.36 | 3,312 | $37.41 M |
| 03/13/2025 | $11.58 | $11.89 (2.68%) | $12.00 | $11.46 | 3,500 | $38.38 M |
| 03/12/2025 | $11.77 | $11.96 (1.61%) | $11.96 | $11.23 | 5,700 | $38.61 M |
| 03/11/2025 | $11.48 | $11.35 (-1.13%) | $11.88 | $11.23 | 5,500 | $36.64 M |
| 03/10/2025 | $11.11 | $11.71 (5.4%) | $12.00 | $11.11 | 5,620 | $37.80 M |
| 03/07/2025 | $11.68 | $11.93 (2.14%) | $11.93 | $11.68 | 2,100 | $38.51 M |
| 03/06/2025 | $11.42 | $11.75 (2.89%) | $11.75 | $11.42 | 4,736 | $37.93 M |
| 03/05/2025 | $10.31 | $11.68 (13.29%) | $11.68 | $10.31 | 9,245 | $37.70 M |
| 03/04/2025 | $10.87 | $10.96 (0.83%) | $11.57 | $10.31 | 12,325 | $35.38 M |
| 03/03/2025 | $11.25 | $10.70 (-4.89%) | $11.25 | $10.70 | 2,600 | $34.54 M |
| 02/28/2025 | $11.55 | $11.47 (-0.69%) | $11.95 | $11.21 | 6,900 | $37.03 M |
| 02/27/2025 | $11.56 | $11.84 (2.42%) | $11.84 | $11.56 | 1,649 | $38.22 M |
| 02/26/2025 | $11.61 | $11.93 (2.76%) | $12.03 | $11.20 | 3,341 | $38.51 M |
| 02/25/2025 | $11.14 | $11.10 (-0.36%) | $11.65 | $10.65 | 40,300 | $35.83 M |
| 02/24/2025 | $11.09 | $11.34 (2.25%) | $11.85 | $11.01 | 4,807 | $36.61 M |
| 02/21/2025 | $11.45 | $11.20 (-2.18%) | $12.25 | $11.20 | 8,100 | $36.15 M |
| 02/20/2025 | $11.77 | $11.55 (-1.87%) | $11.92 | $11.51 | 10,306 | $37.28 M |
| 02/19/2025 | $11.54 | $12.00 (3.99%) | $12.55 | $11.25 | 21,120 | $38.74 M |
| 02/18/2025 | $11.42 | $11.75 (2.89%) | $12.50 | $11.36 | 19,630 | $37.93 M |
| 02/14/2025 | $10.54 | $11.71 (11.1%) | $12.35 | $10.54 | 40,634 | $37.80 M |
| 02/13/2025 | $9.86 | $10.70 (8.52%) | $11.30 | $9.86 | 50,200 | $34.54 M |
| 02/12/2025 | $10.01 | $9.83 (-1.8%) | $10.15 | $9.70 | 24,800 | $31.73 M |
| 02/11/2025 | $10.05 | $9.70 (-3.48%) | $10.16 | $9.50 | 10,800 | $31.31 M |
| 02/10/2025 | $10.20 | $10.00 (-1.96%) | $10.58 | $10.00 | 37,212 | $32.28 M |
| 02/07/2025 | $11.55 | $10.41 (-9.87%) | $11.65 | $10.28 | 16,000 | $33.60 M |
| 02/06/2025 | $11.59 | $11.10 (-4.23%) | $11.89 | $11.10 | 12,800 | $35.83 M |
| 02/05/2025 | $11.27 | $11.32 (0.44%) | $12.00 | $11.27 | 9,500 | $36.54 M |
| 02/04/2025 | $10.95 | $11.31 (3.29%) | $11.88 | $10.63 | 70,200 | $36.51 M |
| 02/03/2025 | $11.03 | $10.91 (-1.09%) | $11.49 | $10.91 | 16,021 | $35.22 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.
