-
5 DAY PERFORMANCE
-18.60% -
1 MONTH PERFORMANCE
-3.19% -
3 MONTH PERFORMANCE
+49.05% -
6 MONTH PERFORMANCE
+9.40% -
YEAR-TO-DATE PERFORMANCE
+16.38% -
1 YEAR PERFORMANCE
+70.01%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $11.32 | $10.94 (-3.36%) | $12.21 | $10.70 | 10,936 | $34.59 M |
| 11/04/2024 | $12.63 | $11.88 (-5.94%) | $13.34 | $10.51 | 25,400 | $37.56 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 |
| 09/27/2024 | $10.24 | $10.25 (0.1%) | $10.28 | $9.95 | 11,717 | $32.41 M |
| 09/26/2024 | $9.81 | $10.33 (5.3%) | $10.34 | $9.41 | 16,376 | $32.66 M |
| 09/25/2024 | $9.51 | $10.20 (7.26%) | $10.27 | $9.41 | 11,638 | $32.25 M |
| 09/24/2024 | $9.55 | $10.00 (4.71%) | $10.34 | $9.00 | 21,845 | $31.62 M |
| 09/23/2024 | $8.90 | $9.20 (3.37%) | $9.25 | $8.24 | 7,400 | $29.09 M |
| 09/20/2024 | $8.07 | $8.87 (9.91%) | $8.87 | $8.07 | 11,243 | $28.05 M |
| 09/19/2024 | $7.81 | $8.15 (4.35%) | $8.75 | $7.50 | 16,200 | $25.77 M |
| 09/18/2024 | $8.18 | $8.01 (-2.08%) | $8.49 | $7.64 | 5,800 | $25.33 M |
| 09/17/2024 | $8.71 | $8.21 (-5.74%) | $8.78 | $8.03 | 9,800 | $25.96 M |
| 09/16/2024 | $8.31 | $8.69 (4.57%) | $8.80 | $8.31 | 7,207 | $27.48 M |
| 09/13/2024 | $8.29 | $8.58 (3.5%) | $8.59 | $8.02 | 8,600 | $27.13 M |
| 09/12/2024 | $8.40 | $8.38 (-0.24%) | $8.40 | $7.54 | 10,300 | $26.50 M |
| 09/11/2024 | $8.33 | $8.39 (0.72%) | $8.50 | $8.19 | 3,241 | $26.53 M |
| 09/10/2024 | $8.00 | $8.33 (4.13%) | $8.34 | $8.00 | 1,600 | $26.34 M |
| 09/09/2024 | $9.22 | $8.50 (-7.81%) | $9.27 | $8.42 | 30,600 | $26.88 M |
| 09/06/2024 | $9.80 | $9.23 (-5.82%) | $10.14 | $9.00 | 11,754 | $29.19 M |
| 09/05/2024 | $9.83 | $9.73 (-1.02%) | $10.06 | $9.35 | 11,295 | $30.77 M |
| 09/04/2024 | $10.35 | $10.24 (-1.06%) | $10.42 | $9.86 | 5,400 | $32.38 M |
| 09/03/2024 | $9.61 | $10.62 (10.51%) | $10.62 | $9.61 | 6,231 | $33.58 M |
| 08/30/2024 | $9.85 | $10.64 (8.02%) | $10.75 | $9.35 | 19,527 | $33.64 M |
| 08/29/2024 | $9.25 | $9.94 (7.46%) | $10.00 | $9.03 | 6,223 | $31.43 M |
| 08/28/2024 | $9.20 | $9.34 (1.52%) | $9.41 | $9.20 | 1,125 | $29.53 M |
| 08/27/2024 | $9.00 | $9.38 (4.22%) | $9.38 | $8.95 | 3,712 | $29.66 M |
| 08/26/2024 | $8.22 | $9.20 (11.92%) | $9.78 | $8.05 | 10,600 | $29.09 M |
| 08/23/2024 | $7.85 | $8.57 (9.17%) | $8.74 | $7.76 | 11,100 | $27.10 M |
| 08/22/2024 | $7.14 | $7.89 (10.5%) | $7.89 | $7.14 | 15,000 | $24.95 M |
| 08/21/2024 | $7.53 | $7.35 (-2.39%) | $7.53 | $7.25 | 12,308 | $23.24 M |
| 08/20/2024 | $7.26 | $7.31 (0.69%) | $7.70 | $7.05 | 6,646 | $23.11 M |
| 08/19/2024 | $7.34 | $7.80 (6.27%) | $7.80 | $7.14 | 21,729 | $24.66 M |
| 08/16/2024 | $7.12 | $7.56 (6.18%) | $7.90 | $7.12 | 14,205 | $23.90 M |
| 08/15/2024 | $6.70 | $7.20 (7.46%) | $7.90 | $6.35 | 10,343 | $22.77 M |
| 08/14/2024 | $6.48 | $6.55 (1.08%) | $6.55 | $6.31 | 32,601 | $20.71 M |
| 08/13/2024 | $6.66 | $6.56 (-1.5%) | $6.82 | $6.00 | 41,302 | $20.74 M |
| 08/12/2024 | $7.36 | $7.30 (-0.82%) | $7.51 | $7.00 | 13,300 | $23.08 M |
| 08/09/2024 | $6.82 | $7.15 (4.84%) | $7.15 | $6.59 | 4,817 | $22.61 M |
| 08/08/2024 | $7.05 | $7.10 (0.71%) | $7.22 | $6.93 | 2,100 | $22.45 M |
| 08/07/2024 | $6.95 | $7.20 (3.6%) | $7.30 | $6.95 | 9,509 | $15.00 M |
| 08/06/2024 | $7.50 | $7.25 (-3.33%) | $7.63 | $6.98 | 13,433 | $15.10 M |
| 08/05/2024 | $7.70 | $7.34 (-4.68%) | $7.87 | $6.84 | 10,200 | $15.29 M |