Dark

SRZN
Surrozen, Inc. Common
stock NASDAQ

Market Open

May 9, 2025 1:31:50 PM EDT

8.72USD+0.357%(+0.03)6,271

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-8.69)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	9.0900	9.0900	8.720000	8.7200	+0.357%	6,271	0.000%
2025-05-08	9.6783	9.6783	8.490000	8.6890	-6.065%	19,586	+0.357%
2025-05-07	9.4000	9.8279	9.110000	9.2500	-6.187%	9,646	-5.730%
2025-05-06	10.1800	10.1800	9.600000	9.8600	-3.805%	5,374	-11.562%
2025-05-05	10.2000	10.5165	10.190000	10.2500	+2.912%	2,306	-14.927%
2025-05-02	10.1500	10.9450	9.960000	9.9600	-4.962%	7,846	-12.450%
2025-05-01	11.1458	11.1458	10.000000	10.4800	-4.814%	7,951	-16.794%
2025-04-30	10.4800	11.5600	10.450000	11.0100	+5.483%	15,690	-20.799%
2025-04-29	10.5000	10.5000	10.140000	10.4377	+0.524%	3,128	-16.457%
2025-04-28	10.4900	10.4900	9.950000	10.3833	+3.538%	3,331	-16.019%
2025-04-25	10.0000	10.1499	9.510000	10.0285	+0.285%	18,069	-13.048%
2025-04-24	10.5668	10.5750	9.950000	10.0000	-0.794%	4,244	-12.800%
2025-04-23	10.0600	10.0800	9.950000	10.0800	+0.901%	956	-13.492%
2025-04-22	10.3674	10.3674	9.990000	9.9900	+4.063%	1,741	-12.713%
2025-04-21	9.8427	10.2700	9.600000	9.6000	-1.509%	4,238	-9.167%
2025-04-17	9.8684	10.2406	9.570000	9.7471	+1.532%	4,716	-10.537%
2025-04-16	10.3000	10.4000	9.600000	9.6000	-1.538%	7,052	-9.167%
2025-04-15	9.7300	9.9700	9.530000	9.7500	+2.740%	76,693	-10.564%
2025-04-14	9.6700	9.6700	9.490000	9.4900	+5.444%	1,915	-8.114%
2025-04-11	9.0000	9.0000	9.000000	9.0000	-1.850%	1,833	-3.111%
2025-04-10	9.3209	9.8500	9.000000	9.1696	-2.967%	5,555	-4.903%
2025-04-09	9.9791	10.2200	8.835000	9.4500	+1.068%	9,723	-7.725%
2025-04-08	9.5500	10.0300	9.330000	9.3501	-4.591%	14,706	-6.739%
2025-04-07	10.5500	10.5500	9.750000	9.8000	-10.828%	9,597	-11.020%
2025-04-04	11.0000	11.5600	10.735400	10.9900	-6.388%	11,378	-20.655%
2025-04-03	11.8500	12.2600	11.400100	11.7400	-1.012%	5,909	-25.724%
2025-04-02	11.6121	12.2400	11.304500	11.8600	+6.655%	8,585	-26.476%
2025-04-01	11.6600	12.9321	11.120000	11.1200	-4.631%	8,290	-21.583%
2025-03-31	11.3400	11.7613	10.900000	11.6600	+5.904%	13,569	-25.214%
2025-03-28	10.3407	11.3600	10.340700	11.0100	-3.336%	5,246	-20.799%
2025-03-27	10.7500	11.4150	10.590000	11.3900	+6.848%	5,839	-23.442%
2025-03-26	11.4952	11.4952	10.095900	10.6600	-7.304%	11,653	-18.199%
2025-03-25	12.1981	12.3701	11.120000	11.5000	-4.167%	11,556	-24.174%
2025-03-24	13.2500	14.0000	11.210000	12.0000	-3.614%	146,213	-27.333%
2025-03-21	11.3000	12.4500	11.300000	12.4500	+5.625%	2,480	-29.960%
2025-03-20	11.9300	11.9300	11.380000	11.7870	+4.125%	1,840	-26.020%
2025-03-19	10.7421	11.4000	10.742100	11.3200	+7.810%	3,741	-22.968%
2025-03-18	11.4450	11.4450	10.500000	10.5000	-9.482%	3,181	-16.952%
2025-03-17	11.3198	11.5999	11.160000	11.5999	+0.085%	1,570	-24.827%
2025-03-14	11.4500	11.8900	11.359500	11.5900	-2.558%	3,312	-24.763%
2025-03-13	11.5800	12.0000	11.460000	11.8942	-0.550%	3,479	-26.687%
2025-03-12	11.7700	11.9600	11.230000	11.9600	+5.374%	5,698	-27.090%
2025-03-11	11.4756	11.8811	11.230000	11.3500	-3.074%	5,453	-23.172%
2025-03-10	11.1100	12.0000	11.110000	11.7100	-1.851%	5,620	-25.534%
2025-03-07	11.6800	11.9308	11.680000	11.9308	+1.539%	2,059	-26.912%
2025-03-06	11.4200	11.7500	11.420000	11.7500	+0.599%	4,736	-25.787%
2025-03-05	10.3100	11.6800	10.310000	11.6800	+6.569%	9,245	-25.342%
2025-03-04	10.8700	11.5700	10.310000	10.9600	+2.430%	12,246	-20.438%
2025-03-03	11.2500	11.2500	10.700000	10.7000	-6.672%	2,582	-18.505%
2025-02-28	11.5500	11.9500	11.214243	11.4650	-3.167%	6,871	-23.942%
2025-02-27	11.5641	11.8400	11.564100	11.8400	-0.754%	1,649	-26.351%
2025-02-26	11.6100	12.0250	11.200000	11.9300	+7.477%	3,341	-26.907%
2025-02-25	11.1400	11.6500	10.650000	11.1000	-2.116%	40,277	-21.441%
2025-02-24	11.0900	11.8500	11.005900	11.3400	+1.250%	4,807	-23.104%
2025-02-21	11.4500	12.2500	11.200000	11.2000	-3.030%	8,083	-22.143%
2025-02-20	11.7700	11.9200	11.510000	11.5500	-3.750%	10,306	-24.502%
2025-02-19	11.5400	12.5499	11.250000	12.0000	+2.128%	21,120	-27.333%
2025-02-18	11.4200	12.4999	11.360000	11.7500	+0.342%	19,630	-25.787%
2025-02-14	10.5400	12.3500	10.540000	11.7100	+9.439%	40,634	-25.534%
2025-02-13	9.8600	11.3000	9.860000	10.7000	+8.850%	50,158	-18.505%
2025-02-12	10.0100	10.1497	9.700100	9.8300	+1.340%	24,777	-11.292%
2025-02-11	10.0500	10.1600	9.500000	9.7000	-3.000%	10,767	-10.103%
2025-02-10	10.2000	10.5811	10.000000	10.0000	-3.939%	37,212	-12.800%
2025-02-07	11.5450	11.6500	10.280000	10.4100	-6.216%	15,973	-16.234%
2025-02-06	11.5900	11.8900	11.100000	11.1000	-1.943%	12,756	-21.441%
2025-02-05	11.2700	12.0000	11.270000	11.3200	+0.088%	9,474	-22.968%
2025-02-04	10.9500	11.8799	10.630000	11.3100	+3.666%	70,157	-22.900%
2025-02-03	11.0300	11.4900	10.910000	10.9100	-5.948%	16,021	-20.073%
2025-01-31	11.7500	13.3399	11.600000	11.6000	-3.894%	15,951	-24.828%
2025-01-30	12.1300	12.9900	11.630000	12.0700	+7.289%	16,466	-27.755%
2025-01-29	10.9200	12.2600	10.910000	11.2500	+4.457%	103,884	-22.489%
2025-01-28	11.0500	11.5000	10.640000	10.7700	-4.011%	13,657	-19.034%
2025-01-27	11.0000	11.9000	10.550000	11.2200	-0.708%	38,183	-22.282%
2025-01-24	12.0000	12.4802	11.250000	11.3000	-1.910%	24,276	-22.832%
2025-01-23	11.9300	12.3200	11.260000	11.5200	-1.538%	9,459	-24.306%
2025-01-22	12.7500	12.7500	11.090000	11.7000	-8.378%	46,604	-25.470%
2025-01-21	13.2200	13.2800	12.160000	12.7699	+5.711%	27,899	-31.714%
2025-01-17	11.7600	12.9355	11.760000	12.0800	+1.941%	32,334	-27.815%
2025-01-16	12.3300	12.3300	11.645700	11.8500	0.000%	11,908	-26.414%
2025-01-15	11.0100	12.5100	11.010000	11.8500	+5.898%	15,607	-26.414%
2025-01-14	11.6300	11.9700	10.200000	11.1900	-1.148%	55,114	-22.073%
2025-01-13	11.2500	13.0600	11.150100	11.3200	+1.525%	49,051	-22.968%
2025-01-10	12.6900	12.7500	10.060000	11.1500	-12.959%	29,091	-21.794%
2025-01-08	12.7700	14.6877	12.650000	12.8100	-1.081%	22,929	-31.928%
2025-01-07	14.4000	16.4000	12.750000	12.9500	-8.995%	42,572	-32.664%
2025-01-06	17.7200	18.0000	14.180000	14.2300	-16.392%	197,851	-38.721%
2025-01-03	16.3500	18.1700	15.750000	17.0200	+19.439%	252,815	-48.766%
2025-01-02	14.2300	15.5000	14.000000	14.2500	-0.697%	56,313	-38.807%
2024-12-31	13.2600	14.8200	13.100000	14.3500	+6.612%	14,671	-39.233%
2024-12-30	13.8000	14.4300	12.845000	13.4600	-3.165%	37,025	-35.215%
2024-12-27	15.0000	15.7400	13.800000	13.9000	-5.954%	50,263	-37.266%
2024-12-26	12.0200	14.9143	11.850000	14.7800	+20.752%	42,529	-41.001%
2024-12-24	12.2518	12.4200	11.400000	12.2400	+0.082%	12,239	-28.758%
2024-12-23	10.3500	12.5050	10.350000	12.2300	+15.760%	25,922	-28.700%
2024-12-20	9.9100	10.7100	9.690000	10.5650	+7.042%	23,329	-17.463%
2024-12-19	9.9461	11.2700	9.870000	9.8700	+1.543%	25,129	-11.651%
2024-12-18	9.8100	10.4200	9.500000	9.7200	+2.101%	75,769	-10.288%
2024-12-17	9.7200	11.0551	9.520000	9.5200	-4.800%	19,697	-8.403%
2024-12-16	9.8000	10.4599	9.545000	10.0000	+1.523%	35,551	-12.800%
2024-12-13	9.8700	10.2920	9.400000	9.8500	+1.442%	24,834	-11.472%
2024-12-12	9.4650	10.0485	9.392500	9.7100	+4.409%	72,021	-10.196%
2024-12-11	9.4100	9.8168	9.200000	9.3000	-0.747%	20,294	-6.237%
2024-12-10	10.6748	10.6748	9.290000	9.3700	-5.354%	27,015	-6.937%
2024-12-09	10.2298	10.8150	9.900000	9.9000	-2.367%	11,790	-11.919%
2024-12-06	10.4200	10.8150	10.140000	10.1400	-5.056%	25,670	-14.004%
2024-12-05	11.3608	11.3993	10.350000	10.6800	-2.909%	12,919	-18.352%
2024-12-04	11.4000	12.0500	10.750000	11.0000	-3.898%	83,578	-20.727%
2024-12-03	11.2000	12.5000	10.210000	11.4462	+0.670%	250,350	-23.818%
2024-12-02	12.0000	12.8800	11.020000	11.3700	-6.803%	50,889	-23.307%
2024-11-29	10.8200	12.2300	10.440000	12.1999	+19.373%	41,919	-28.524%
2024-11-27	9.3600	10.8900	9.310000	10.2200	+8.955%	10,487	-14.677%
2024-11-26	9.3800	10.1700	9.190000	9.3800	+3.190%	74,075	-7.036%
2024-11-25	9.1400	9.9500	8.940000	9.0900	-0.656%	86,527	-4.070%
2024-11-22	9.6050	9.9170	8.780000	9.1500	-1.613%	9,333	-4.699%
2024-11-21	9.6600	9.7500	8.790000	9.3000	+4.494%	22,696	-6.237%
2024-11-20	9.4000	10.3800	8.710000	8.9000	-12.402%	45,509	-2.022%
2024-11-19	8.4000	10.7600	8.100000	10.1600	+20.379%	196,273	-14.173%
2024-11-18	8.6200	9.0900	8.430000	8.4400	-6.373%	4,470	+3.318%
2024-11-15	9.4300	9.4300	8.750000	9.0145	-4.909%	4,367	-3.267%
2024-11-14	9.0000	9.5173	8.870000	9.4799	+3.042%	3,762	-8.016%
2024-11-13	9.5000	9.6190	8.900000	9.2000	-6.977%	16,658	-5.217%
2024-11-12	9.4700	10.1600	9.390000	9.8900	+1.436%	16,920	-11.830%
2024-11-11	9.8899	10.2800	9.500000	9.7500	-4.130%	30,375	-10.564%
2024-11-08	10.2500	10.3800	9.400000	10.1700	-0.196%	21,523	-14.258%
2024-11-07	10.0100	10.4500	9.465000	10.1900	-1.830%	13,664	-14.426%
2024-11-06	11.5500	11.5500	9.750000	10.3800	-5.118%	12,301	-15.992%
2024-11-05	11.3200	12.2124	10.700000	10.9399	-7.913%	10,936	-20.292%
2024-11-04	12.6300	13.3400	10.510000	11.8800	-10.204%	25,377	-26.599%
2024-11-01	13.6200	14.1800	12.640000	13.2300	-1.562%	14,827	-34.089%
2024-10-31	11.4600	13.4399	11.460000	13.4399	+21.214%	62,033	-35.119%
2024-10-30	9.5000	11.6826	9.500000	11.0877	+16.713%	67,370	-21.354%
2024-10-29	9.0100	9.6500	9.010000	9.5000	-2.062%	13,822	-8.211%
2024-10-28	10.3400	10.6950	9.540000	9.7000	-2.903%	19,637	-10.103%
2024-10-25	10.1100	10.8900	9.760000	9.9900	-2.059%	15,833	-12.713%
2024-10-24	10.0000	10.8900	9.770000	10.2000	-1.923%	82,087	-14.510%
2024-10-23	10.7576	10.9000	8.865000	10.4000	+6.339%	88,722	-16.154%
2024-10-22	9.1600	10.3800	9.100000	9.7800	+4.264%	42,069	-10.838%
2024-10-21	9.1337	9.9150	9.100000	9.3800	-5.061%	13,672	-7.036%
2024-10-18	10.0000	11.2300	9.750000	9.8800	+1.230%	13,087	-11.741%
2024-10-17	10.5000	10.6823	9.270000	9.7600	-7.048%	20,707	-10.656%
2024-10-16	10.3600	11.1000	10.200000	10.5000	-1.869%	27,562	-16.952%
2024-10-15	10.3599	10.9600	10.100000	10.7000	-0.465%	16,218	-18.505%
2024-10-14	10.7000	11.0000	10.100000	10.7500	+2.871%	3,799	-18.884%
2024-10-11	10.8500	11.0000	10.178300	10.4500	-7.028%	5,802	-16.555%
2024-10-10	11.0000	11.4474	10.670000	11.2399	-4.826%	5,663	-22.419%
2024-10-09	11.2100	11.8700	10.800000	11.8099	+5.729%	19,505	-26.164%
2024-10-08	10.9000	11.9000	10.800000	11.1700	-1.499%	15,565	-21.934%
2024-10-07	10.9609	11.7200	10.370000	11.3400	+0.354%	14,911	-23.104%
2024-10-04	10.1000	11.4100	10.100000	11.3000	+7.620%	12,168	-22.832%
2024-10-03	10.0000	10.9000	9.990000	10.4999	-4.372%	18,069	-16.952%
2024-10-02	10.8550	11.0000	9.779300	10.9800	-0.272%	5,719	-20.583%
2024-10-01	11.8100	12.2500	10.860000	11.0100	-8.097%	32,423	-20.799%
2024-09-30	10.2900	12.0000	10.280000	11.9800	+16.879%	18,461	-27.212%
2024-09-27	10.2400	10.2800	9.950000	10.2499	-0.775%	11,717	-14.926%
2024-09-26	9.8100	10.3399	9.410000	10.3300	+1.276%	16,376	-15.586%
2024-09-25	9.5100	10.2700	9.410000	10.1999	+2.000%	11,638	-14.509%
2024-09-24	9.5500	10.3400	9.000000	9.9999	+8.696%	21,845	-12.799%
2024-09-23	8.9000	9.2500	8.240000	9.1999	+3.719%	7,387	-5.216%
2024-09-20	8.0714	8.8700	8.071400	8.8700	+8.834%	7,915	-1.691%
2024-09-19	7.8100	8.7500	7.500000	8.1500	+1.748%	16,151	+6.994%
2024-09-18	8.1800	8.4850	7.640000	8.0100	-2.436%	5,788	+8.864%
2024-09-17	8.7058	8.7759	8.030000	8.2100	-5.524%	9,759	+6.212%
2024-09-16	8.3100	8.8000	8.310000	8.6900	+1.282%	7,207	+0.345%
2024-09-13	8.2900	8.5853	8.022700	8.5800	+2.434%	8,571	+1.632%
2024-09-12	8.4000	8.4000	7.540000	8.3761	-0.166%	10,263	+4.106%
2024-09-11	8.3300	8.4999	8.190000	8.3900	+0.720%	3,241	+3.933%
2024-09-10	8.0000	8.3399	8.000000	8.3300	-2.000%	1,587	+4.682%
2024-09-09	9.2229	9.2700	8.420000	8.5000	-7.935%	30,569	+2.588%
2024-09-06	9.8000	10.1353	9.000000	9.2326	-5.090%	11,690	-5.552%
2024-09-05	9.8300	10.0586	9.350000	9.7277	-5.002%	11,295	-10.359%
2024-09-04	10.3500	10.4200	9.860000	10.2399	-3.578%	5,388	-14.843%
2024-09-03	9.6100	10.6199	9.610000	10.6199	-0.170%	6,231	-17.890%
2024-08-30	9.8519	10.7500	9.350000	10.6380	+7.022%	19,527	-18.030%
2024-08-29	9.2500	10.0000	9.030000	9.9400	+6.424%	6,223	-12.274%
2024-08-28	9.2000	9.4100	9.200000	9.3400	-0.426%	1,125	-6.638%
2024-08-27	8.9999	9.3800	8.950000	9.3800	+1.957%	3,712	-7.036%
2024-08-26	8.2200	9.7800	8.050000	9.2000	+7.351%	10,583	-5.217%
2024-08-23	7.8500	8.7400	7.755000	8.5700	+8.620%	11,051	+1.750%
2024-08-22	7.1400	7.8899	7.140000	7.8899	+7.347%	14,986	+10.521%
2024-08-21	7.5300	7.5300	7.250000	7.3499	+0.546%	12,308	+18.641%
2024-08-20	7.2600	7.7000	7.050000	7.3100	-6.282%	6,646	+19.289%
2024-08-19	7.3400	7.8000	7.140000	7.8000	+3.243%	21,729	+11.795%
2024-08-16	7.1200	7.8985	7.120000	7.5550	+4.931%	14,205	+15.420%
2024-08-15	6.7000	7.9000	6.350000	7.2000	+9.924%	10,343	+21.111%
2024-08-14	6.4800	6.5500	6.310000	6.5500	-0.151%	32,601	+33.130%
2024-08-13	6.6600	6.8200	5.999900	6.5599	-10.138%	41,302	+32.929%
2024-08-12	7.3550	7.5103	7.000000	7.3000	+2.098%	13,298	+19.452%
2024-08-09	6.8200	7.1500	6.590000	7.1500	+0.704%	4,817	+21.958%
2024-08-08	7.0500	7.2150	6.930000	7.1000	-1.389%	2,072	+22.817%
2024-08-07	6.9500	7.3000	6.949900	7.2000	-0.690%	9,509	+21.111%
2024-08-06	7.5000	7.6300	6.980000	7.2500	-1.226%	13,433	+20.276%
2024-08-05	7.7000	7.8700	6.840000	7.3400	-4.253%	10,193	+18.801%
2024-08-02	7.6225	7.9499	6.819000	7.6660	-5.124%	22,148	+13.749%
2024-08-01	7.9100	8.2257	7.890000	8.0800	+0.248%	2,216	+7.921%
2024-07-31	8.6400	8.7300	7.840000	8.0600	-6.497%	14,208	+8.189%
2024-07-30	8.5812	8.6716	8.500000	8.6200	-0.691%	4,845	+1.160%
2024-07-29	8.7200	8.8900	8.540000	8.6800	+1.284%	2,018	+0.461%
2024-07-26	8.5315	8.9000	8.531500	8.5700	+0.469%	3,195	+1.750%
2024-07-25	8.3390	8.9299	8.210000	8.5300	+1.790%	2,976	+2.227%
2024-07-24	8.4100	8.4200	8.100000	8.3800	-1.412%	4,032	+4.057%
2024-07-23	8.6917	8.8550	8.000000	8.5000	+0.711%	7,974	+2.588%
2024-07-22	9.0000	9.1050	8.040000	8.4400	-6.222%	11,658	+3.318%
2024-07-19	9.0300	9.2500	8.820000	9.0000	-2.703%	3,266	-3.111%
2024-07-18	9.0900	9.6500	9.000000	9.2500	-0.538%	3,331	-5.730%
2024-07-17	9.7000	9.9899	9.079000	9.3000	-2.105%	6,291	-6.237%
2024-07-16	9.5000	9.6000	9.200000	9.5000	+1.852%	4,838	-8.211%
2024-07-15	9.3500	9.3500	9.000000	9.3273	+1.054%	3,166	-6.511%
2024-07-12	9.6550	10.2350	8.850000	9.2300	-5.527%	26,430	-5.525%
2024-07-11	9.9250	9.9250	9.510000	9.7700	+0.722%	13,334	-10.747%
2024-07-10	10.1100	10.2500	9.700000	9.7000	-1.623%	13,358	-10.103%
2024-07-09	10.4900	10.6800	9.860000	9.8600	-6.006%	9,363	-11.562%
2024-07-08	9.7900	10.4900	9.790000	10.4900	+6.497%	4,621	-16.873%
2024-07-05	9.5000	11.0000	9.500000	9.8500	-10.372%	15,161	-11.472%
2024-07-03	9.7700	10.9899	9.550000	10.9899	+7.533%	4,138	-20.654%
2024-07-02	10.3600	10.6900	10.220000	10.2200	-4.486%	2,087	-14.677%
2024-07-01	11.0000	11.0000	9.640000	10.7000	-2.283%	1,215	-18.505%
2024-06-28	9.5500	11.0000	9.470000	10.9500	+10.161%	7,693	-20.365%
2024-06-27	9.4300	10.0000	9.430000	9.9400	-5.871%	6,972	-12.274%
2024-06-26	10.5600	10.5600	10.560000	10.5600	+6.131%	1,445	-17.424%
2024-06-25	10.1800	10.1800	9.180000	9.9500	-2.451%	3,746	-12.362%
2024-06-24	9.6900	10.2000	9.690000	10.2000	+5.263%	4,416	-14.510%
2024-06-21	9.8800	10.3400	9.300000	9.6900	-3.486%	31,446	-10.010%
2024-06-20	10.4000	10.4200	10.040000	10.0400	-2.049%	1,361	-13.147%
2024-06-18	10.5700	11.0000	10.250000	10.2500	-6.817%	2,391	-14.927%
2024-06-17	10.1354	11.1300	9.982100	10.9999	-1.699%	5,987	-20.727%
2024-06-14	11.0150	11.3317	11.015000	11.1900	-0.710%	1,534	-22.073%
2024-06-13	11.3800	11.3800	10.910000	11.2700	-1.400%	7,314	-22.626%
2024-06-12	10.8000	11.4300	10.800000	11.4300	+0.439%	3,193	-23.710%
2024-06-11	11.1000	11.4299	11.100000	11.3800	+1.607%	3,279	-23.374%
2024-06-10	11.1000	11.2500	10.493500	11.2000	+0.992%	11,805	-22.143%
2024-06-07	10.1200	11.0999	10.120000	11.0900	+6.379%	5,298	-21.371%
2024-06-06	10.7000	10.7000	10.000000	10.4250	-5.227%	6,031	-16.355%
2024-06-05	10.8600	11.1400	10.575000	11.0000	-1.345%	3,359	-20.727%
2024-06-04	11.2501	11.3000	11.150000	11.1500	-2.279%	1,754	-21.794%
2024-06-03	11.9900	11.9900	11.260000	11.4100	+1.784%	5,675	-23.576%
2024-05-31	10.5000	11.2500	10.500000	11.2100	+1.909%	10,028	-22.212%
2024-05-30	11.1400	11.1400	11.000000	11.0000	-0.452%	15,919	-20.727%
2024-05-29	10.5000	11.1000	10.120000	11.0500	+5.945%	31,797	-21.086%
2024-05-28	9.9400	10.4299	9.830100	10.4299	-0.184%	6,384	-16.394%
2024-05-24	10.0000	10.4491	9.830000	10.4491	+1.547%	10,821	-16.548%
2024-05-23	10.1442	10.2899	10.000000	10.2899	-2.464%	1,181	-15.257%
2024-05-22	9.6900	10.5499	9.690000	10.5499	+8.650%	10,744	-17.345%
2024-05-21	9.4500	9.7100	9.450000	9.7100	+2.643%	1,857	-10.196%
2024-05-20	9.3000	9.6600	9.300000	9.4600	-0.941%	3,379	-7.822%
2024-05-17	9.9300	9.9400	9.300100	9.5499	-5.911%	7,727	-8.690%
2024-05-16	10.0900	10.3001	9.300100	10.1499	-0.026%	24,935	-14.088%
2024-05-15	9.8801	10.5000	9.770000	10.1525	-2.842%	44,045	-14.110%
2024-05-14	10.1086	10.4495	9.603200	10.4495	+1.551%	15,570	-16.551%
2024-05-13	9.9350	10.4584	9.730300	10.2899	-1.058%	22,202	-15.257%
2024-05-10	9.7700	10.3999	9.741500	10.3999	+1.662%	22,834	-16.153%
2024-05-09	9.9000	10.4463	9.610000	10.2299	+0.293%	9,635	-14.760%
2024-05-08	9.8241	10.2000	9.550000	10.2000	+2.410%	1,233	-14.510%
2024-05-07	10.0100	10.2499	9.555200	9.9600	-2.828%	14,127	-12.450%
2024-05-06	9.7300	10.6500	9.730000	10.2499	+2.499%	5,310	-14.926%
2024-05-03	10.1000	10.1000	10.000000	10.0000	-0.989%	736	-12.800%
2024-05-02	9.7074	10.4000	9.550000	10.0999	+2.122%	3,087	-13.663%
2024-05-01	10.6375	10.9000	9.550000	9.8900	-8.086%	9,479	-11.830%
2024-04-30	9.0800	11.0000	8.930000	10.7600	+15.823%	19,511	-18.959%
2024-04-29	8.5000	9.4250	8.500000	9.2900	+3.453%	10,489	-6.136%
2024-04-26	8.1400	8.9799	8.140000	8.9799	+4.296%	11,126	-2.894%
2024-04-25	8.3500	8.8100	8.350000	8.6100	-4.013%	5,086	+1.278%
2024-04-24	9.1600	9.8369	8.590000	8.9700	-0.444%	8,980	-2.787%
2024-04-23	9.2500	9.2500	9.010000	9.0100	-2.595%	2,309	-3.219%
2024-04-22	9.5800	9.7500	8.560000	9.2500	-1.648%	9,310	-5.730%
2024-04-19	9.5000	9.5000	9.200100	9.4050	+0.804%	2,076	-7.283%
2024-04-18	9.4200	10.7500	9.330000	9.3300	-0.321%	28,590	-6.538%
2024-04-17	9.7550	9.8900	8.890000	9.3600	+0.430%	17,605	-6.838%
2024-04-16	9.5402	9.5402	8.980000	9.3199	-4.411%	12,107	-6.437%
2024-04-15	10.5800	10.5900	9.079200	9.7500	-9.132%	17,902	-10.564%
2024-04-12	10.7800	10.9000	10.010000	10.7299	-3.205%	7,539	-18.732%
2024-04-11	11.3000	11.3000	10.790000	11.0852	+0.683%	6,850	-21.337%
2024-04-10	11.4000	11.4500	10.324000	11.0100	-2.995%	8,917	-20.799%
2024-04-09	11.5900	11.8250	10.010000	11.3499	+1.069%	62,822	-23.171%
2024-04-08	10.8500	11.3500	10.850000	11.2299	+0.898%	10,177	-22.350%
2024-04-05	10.8600	11.1300	10.750000	11.1300	-1.765%	13,041	-21.653%
2024-04-04	10.6700	11.8400	10.670000	11.3300	+5.493%	27,741	-23.036%
2024-04-03	9.9300	10.7574	9.410000	10.7400	+13.411%	20,944	-18.808%
2024-04-02	10.0700	10.6393	9.060000	9.4700	-6.238%	61,198	-7.920%
2024-04-01	14.3000	14.9598	9.750000	10.1000	-35.710%	222,310	-13.663%
2024-03-28	14.8300	16.1900	14.830000	15.7100	+9.645%	35,695	-44.494%
2024-03-27	13.6500	14.3281	13.650000	14.3281	+4.968%	5,513	-39.141%
2024-03-26	13.5700	13.8999	13.110000	13.6500	+0.515%	5,033	-36.117%
2024-03-25	13.9500	13.9500	13.050000	13.5800	-1.594%	5,290	-35.788%
2024-03-22	13.5989	13.8000	13.200000	13.8000	-0.072%	3,943	-36.812%
2024-03-21	14.2600	14.3500	13.660800	13.8100	-3.088%	7,213	-36.857%
2024-03-20	13.4600	14.4000	13.175000	14.2500	+8.036%	45,767	-38.807%
2024-03-19	12.7800	13.5500	12.780000	13.1900	-1.013%	7,075	-33.889%
2024-03-18	13.2500	13.4000	12.770000	13.3250	+4.183%	5,777	-34.559%
2024-03-15	12.9750	13.1002	12.510100	12.7900	-5.259%	2,673	-31.822%
2024-03-14	13.3806	13.4999	12.500000	13.4999	+1.656%	3,993	-35.407%
2024-03-13	12.7000	13.4900	12.700000	13.2800	-0.895%	7,055	-34.337%
2024-03-12	13.3000	13.4000	13.050000	13.3999	+0.600%	1,979	-34.925%
2024-03-11	13.4900	13.5500	12.670000	13.3200	-0.225%	13,608	-34.535%
2024-03-08	13.1509	13.5000	13.000000	13.3500	-1.110%	4,903	-34.682%
2024-03-07	13.0100	13.5500	13.010000	13.4999	-0.369%	5,306	-35.407%
2024-03-06	13.4900	13.5500	13.010000	13.5499	+0.263%	4,251	-35.645%
2024-03-05	13.0300	13.9402	13.020000	13.5143	+0.853%	7,579	-35.476%
2024-03-04	11.7000	13.4999	11.700000	13.4000	+1.132%	11,887	-34.925%
2024-03-01	12.7250	13.2500	12.725000	13.2500	+1.923%	1,355	-34.189%
2024-02-29	13.5100	13.5100	12.823800	13.0000	-3.703%	3,911	-32.923%
2024-02-28	12.5200	13.4999	12.500100	13.4999	+8.260%	21,712	-35.407%
2024-02-27	12.0000	12.4699	12.000000	12.4699	+5.054%	1,894	-30.072%
2024-02-26	11.4400	11.8700	11.272500	11.8700	-4.811%	6,374	-26.537%
2024-02-23	12.5600	12.9700	11.340000	12.4699	-2.426%	12,508	-30.072%
2024-02-22	13.0500	13.2500	12.000000	12.7800	-6.715%	11,209	-31.768%
2024-02-21	13.6000	13.6999	13.041700	13.6999	-1.793%	10,993	-36.350%
2024-02-20	11.9700	14.2134	11.890000	13.9500	+17.474%	23,792	-37.491%
2024-02-16	10.8400	11.8750	10.840000	11.8750	+6.646%	26,027	-26.568%
2024-02-15	10.0100	11.4500	10.010000	11.1350	-2.324%	4,529	-21.688%
2024-02-14	10.0500	11.4300	10.050000	11.3999	+9.615%	20,271	-23.508%
2024-02-13	9.0600	10.8300	9.060000	10.3999	+13.660%	82,151	-16.153%
2024-02-12	8.7501	9.5999	8.750000	9.1500	+4.573%	22,704	-4.699%
2024-02-09	9.1100	9.1100	8.520000	8.7499	-7.113%	5,109	-0.342%
2024-02-08	10.4300	10.4300	8.930100	9.4199	-4.945%	9,222	-7.430%
2024-02-07	8.9000	9.9099	8.645000	9.9099	+11.976%	18,428	-12.007%
2024-02-06	8.1700	9.0900	8.170000	8.8500	+4.119%	10,303	-1.469%
2024-02-05	8.5400	8.7500	7.709900	8.4999	-3.409%	5,051	+2.589%
2024-02-02	7.8100	8.8200	7.810000	8.7999	+6.667%	9,595	-0.908%
2024-02-01	8.1000	8.2650	8.100000	8.2499	+4.429%	2,005	+5.698%
2024-01-31	8.5889	8.5889	7.790000	7.9000	+1.347%	9,224	+10.380%
2024-01-30	8.0900	8.0900	7.550000	7.7950	-1.203%	1,159	+11.867%
2024-01-29	7.6000	7.8899	7.270000	7.8899	+3.816%	9,035	+10.521%
2024-01-26	7.9500	7.9500	7.150000	7.5999	-2.815%	9,718	+14.738%
2024-01-25	7.8200	7.8200	7.820000	7.8200	+1.823%	308	+11.509%
2024-01-24	8.0900	8.1500	7.500000	7.6800	-7.469%	7,956	+13.542%
2024-01-23	7.9000	8.2999	7.699900	8.2999	+1.096%	12,119	+5.062%
2024-01-22	8.3000	8.7000	7.560000	8.2099	+2.368%	14,088	+6.213%
2024-01-19	8.6400	8.7950	7.750000	8.0200	-9.684%	27,884	+8.728%
2024-01-18	8.5200	9.0900	8.200100	8.8799	-5.532%	27,117	-1.801%
2024-01-17	8.8300	9.3999	8.830000	9.3999	-0.106%	2,887	-7.233%
2024-01-16	8.8000	9.4500	8.800000	9.4099	-0.947%	24,060	-7.332%
2024-01-12	9.3550	9.6700	9.106200	9.4999	-0.525%	9,616	-8.210%
2024-01-11	10.3100	10.3100	8.960000	9.5500	-9.903%	23,755	-8.691%
2024-01-10	10.5819	10.5997	10.051600	10.5997	-0.002%	7,524	-17.734%
2024-01-09	10.3259	10.7500	10.260000	10.5999	+4.330%	31,955	-17.735%
2024-01-08	10.0200	10.5300	10.001000	10.1600	-3.514%	15,124	-14.173%
2024-01-05	10.4100	10.5883	10.250000	10.5300	+1.543%	9,380	-17.189%
2024-01-04	10.1120	10.6502	10.060000	10.3700	+2.167%	24,051	-15.911%
2024-01-03	10.4900	10.8011	9.900000	10.1500	0.000%	9,479	-14.089%
2024-01-02	9.3900	10.5000	9.126300	10.1500	+7.979%	39,772	-14.089%
2023-12-29	8.9894	10.8200	8.900000	9.4000	+4.446%	47,164	-7.234%
2023-12-28	8.1999	9.1384	8.180000	8.9999	+5.639%	29,457	-3.110%
2023-12-27	8.7027	8.7684	8.510100	8.5195	-2.299%	7,114	+2.353%
2023-12-26	8.6396	8.7900	8.290000	8.7200	+4.057%	9,903	0.000%
2023-12-22	8.1357	8.3800	7.834500	8.3800	+6.345%	5,093	+4.057%
2023-12-21	8.0331	8.2789	7.698400	7.8800	-1.253%	18,683	+10.660%
2023-12-20	8.0503	8.0950	7.829100	7.9800	-2.413%	5,989	+9.273%
2023-12-19	8.2101	8.4765	8.177300	8.1773	-0.155%	6,553	+6.637%
2023-12-18	8.6000	8.8800	8.190000	8.1900	0.000%	7,277	+6.471%
2023-12-15	8.0300	8.5172	7.870000	8.1900	-0.122%	29,024	+6.471%
2023-12-14	7.8400	8.2700	7.500000	8.2000	+9.333%	15,788	+6.341%
2023-12-13	7.2900	8.1000	7.003500	7.5000	+6.360%	28,915	+16.267%
2023-12-12	7.6080	8.0025	6.930000	7.0515	-4.022%	9,494	+23.662%
2023-12-11	7.7250	7.7700	7.273500	7.3470	-5.808%	3,842	+18.688%
2023-12-08	8.2470	8.9850	7.800000	7.8000	-3.846%	10,643	+11.795%
2023-12-07	7.8000	8.2500	7.800000	8.1120	+5.010%	5,404	+7.495%
2023-12-06	7.9800	8.1000	7.575000	7.7250	-3.648%	4,177	+12.880%
2023-12-05	8.0190	8.2335	7.500000	8.0175	+3.786%	6,066	+8.762%
2023-12-04	7.3500	7.8000	7.350000	7.7250	+5.102%	5,040	+12.880%
2023-12-01	7.5000	7.9050	7.201500	7.3500	+2.083%	8,506	+18.639%
2023-11-30	7.0928	7.9170	6.900000	7.2000	+2.367%	8,400	+21.111%
2023-11-29	6.8790	7.2308	6.780000	7.0335	+4.270%	2,968	+23.978%
2023-11-28	6.7500	7.0500	6.745500	6.7455	+0.312%	1,097	+29.271%
2023-11-27	6.9450	7.4850	6.724500	6.7245	-2.522%	2,168	+29.675%
2023-11-24	6.9000	6.9975	6.459000	6.8985	-0.022%	2,976	+26.404%
2023-11-22	6.1515	6.9818	6.000000	6.9000	+14.428%	4,294	+26.377%
2023-11-21	6.9765	7.3275	5.700000	6.0300	-15.987%	15,210	+44.610%
2023-11-20	6.9810	7.5750	6.682500	7.1775	+4.022%	11,664	+21.491%
2023-11-17	6.4500	7.6455	6.450000	6.9000	+12.195%	11,522	+26.377%
2023-11-16	5.6100	6.7485	5.610000	6.1500	+7.781%	6,742	+41.789%

.dark-mode .SMrGCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMrGCj{ color: #333333; background-color: white; border: 2px solid #333333; }SRZNSurrozen, Inc. Commonstock NASDAQ

SRZN
Surrozen, Inc. Common
stock NASDAQ