Dark

SRZN
Surrozen, Inc. Common
stock NASDAQ

At Close

Apr 28, 2026 3:59:56 PM EDT

30.97USD+3.406%(+1.02)105,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.95)0

After-hours

Apr 28, 2026 4:00:30 PM EDT

30.98USD+0.032%(+0.01)190

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	29.8900	31.525000	29.890000	30.9800	+3.439%	105,480	0.000%
2026-04-27	28.0100	30.670000	27.010100	29.9500	+6.432%	112,096	+3.439%
2026-04-24	30.4700	31.570000	28.000000	28.1400	-8.144%	111,009	+10.092%
2026-04-23	33.0300	33.030000	30.450000	30.6350	-7.251%	158,121	+1.126%
2026-04-22	31.0600	33.049900	30.945000	33.0300	+6.206%	218,835	-6.206%
2026-04-21	32.6700	33.960000	30.915000	31.1000	-3.566%	116,362	-0.386%
2026-04-20	31.5100	32.465000	31.000000	32.2500	+2.186%	97,304	-3.938%
2026-04-17	30.5100	31.700000	29.650000	31.5600	+4.090%	133,136	-1.838%
2026-04-16	32.0000	33.025000	29.875000	30.3200	-5.309%	88,982	+2.177%
2026-04-15	31.6800	33.220000	30.355000	32.0200	+0.534%	286,369	-3.248%
2026-04-14	29.8600	31.900000	29.565000	31.8500	+6.664%	287,306	-2.732%
2026-04-13	28.1500	30.490000	27.370000	29.8600	+5.887%	262,161	+3.751%
2026-04-10	27.5600	28.460000	26.500000	28.2000	+2.732%	215,997	+9.858%
2026-04-09	25.7700	27.500000	25.115000	27.4500	+5.862%	85,961	+12.860%
2026-04-08	26.5150	26.515000	25.520000	25.9300	+0.621%	67,517	+19.476%
2026-04-07	27.5300	27.730000	25.530000	25.7700	-5.949%	80,028	+20.217%
2026-04-06	27.8700	28.595000	26.910000	27.4000	-1.686%	67,392	+13.066%
2026-04-02	27.8400	28.720000	27.500100	27.8700	-2.004%	35,912	+11.159%
2026-04-01	29.4700	29.990000	27.880000	28.4400	-2.369%	30,857	+8.931%
2026-03-31	27.9000	29.230000	27.195000	29.1300	+6.120%	182,657	+6.351%
2026-03-30	28.6400	29.440000	27.120000	27.4500	-5.017%	34,316	+12.860%
2026-03-27	27.7100	28.900000	26.510000	28.9000	+3.214%	78,465	+7.197%
2026-03-26	26.7900	28.525000	26.170000	28.0000	+7.116%	58,121	+10.643%
2026-03-25	25.3900	27.570000	25.390000	26.1400	+4.560%	47,046	+18.516%
2026-03-24	25.2100	25.350000	23.630000	25.0000	-0.951%	174,801	+23.920%
2026-03-23	25.5600	26.060000	24.500000	25.2400	+0.358%	72,121	+22.742%
2026-03-20	26.8200	26.820000	24.610000	25.1500	-5.558%	66,317	+23.181%
2026-03-19	25.5000	26.630000	24.930000	26.6300	+3.699%	53,245	+16.335%
2026-03-18	25.3900	25.980000	25.000000	25.6800	+0.312%	57,973	+20.639%
2026-03-17	26.2800	27.910000	25.290000	25.6000	+0.392%	94,871	+21.016%
2026-03-16	25.4300	25.860000	24.500000	25.5000	+1.150%	35,010	+21.490%
2026-03-13	26.4100	27.810000	23.430000	25.2100	-2.664%	164,020	+22.888%
2026-03-12	26.9500	26.975000	24.500000	25.9000	-3.914%	67,597	+19.614%
2026-03-11	28.4900	28.570000	26.240000	26.9550	-2.830%	59,708	+14.932%
2026-03-10	27.6700	29.470000	26.150000	27.7400	+1.241%	101,232	+11.680%
2026-03-09	26.3700	27.670000	24.100000	27.4000	+1.331%	49,156	+13.066%
2026-03-06	27.7300	29.460000	26.025000	27.0400	-5.421%	122,457	+14.571%
2026-03-05	28.6900	29.550000	27.460000	28.5900	+0.175%	157,705	+8.360%
2026-03-04	27.3200	29.595000	26.860000	28.5400	+6.294%	240,072	+8.549%
2026-03-03	28.3100	28.449900	26.000000	26.8500	-6.119%	67,408	+15.382%
2026-03-02	27.7300	29.150000	26.366900	28.6000	+2.878%	52,787	+8.322%
2026-02-27	25.3200	27.920000	25.320000	27.8000	+7.961%	47,097	+11.439%
2026-02-26	27.2700	27.270000	23.630000	25.7500	-4.735%	61,064	+20.311%
2026-02-25	27.2200	27.220000	25.900000	27.0300	+0.111%	43,538	+14.613%
2026-02-24	26.2300	27.690000	26.070000	27.0000	+1.599%	40,723	+14.741%
2026-02-23	26.5900	27.910000	26.180000	26.5750	-0.056%	92,281	+16.576%
2026-02-20	27.0500	27.050000	25.500000	26.5900	-1.263%	42,353	+16.510%
2026-02-19	25.9600	27.960000	25.600000	26.9300	+7.334%	102,441	+15.039%
2026-02-18	24.7300	26.840000	24.380000	25.0900	+2.283%	81,358	+23.475%
2026-02-17	24.9500	24.950000	23.550000	24.5300	+0.204%	37,067	+26.294%
2026-02-13	24.9000	25.365000	24.205000	24.4800	-1.469%	53,107	+26.552%
2026-02-12	24.9700	25.845000	23.610000	24.8450	+0.996%	54,236	+24.693%
2026-02-11	23.0900	25.000000	22.020000	24.6000	+7.729%	160,605	+25.935%
2026-02-10	22.2100	23.030000	21.800000	22.8350	+3.139%	73,015	+35.669%
2026-02-09	22.9500	23.780000	21.600000	22.1400	-2.895%	72,115	+39.928%
2026-02-06	21.3200	22.950000	21.070000	22.8000	+7.294%	144,404	+35.877%
2026-02-05	23.2300	25.470000	21.230000	21.2500	-10.148%	237,809	+45.788%
2026-02-04	23.0800	23.900000	21.930000	23.6500	+2.470%	90,088	+30.994%
2026-02-03	22.2600	23.320000	21.500000	23.0800	+4.434%	54,131	+34.229%
2026-02-02	21.4000	23.370000	21.365000	22.1000	+2.576%	90,500	+40.181%
2026-01-30	21.8600	22.120000	19.510000	21.5450	-2.423%	79,624	+43.792%
2026-01-29	21.6400	23.930000	21.240000	22.0800	+1.822%	75,742	+40.308%
2026-01-28	23.0000	23.150000	21.220000	21.6850	-5.840%	63,245	+42.864%
2026-01-27	20.3500	24.065000	20.350000	23.0300	+13.337%	152,253	+34.520%
2026-01-26	19.7500	20.899900	19.000100	20.3200	+3.700%	1,339,122	+52.461%
2026-01-23	20.0000	21.262700	18.735000	19.5950	-2.001%	48,774	+58.102%
2026-01-22	19.2400	21.128400	19.240000	19.9950	+4.304%	160,293	+54.939%
2026-01-21	19.3800	20.460000	18.740000	19.1700	+6.618%	58,460	+61.607%
2026-01-20	20.0000	20.681377	17.980000	17.9800	-10.100%	64,835	+72.303%
2026-01-16	20.5100	21.400000	20.000000	20.0000	0.000%	45,010	+54.900%
2026-01-15	20.0000	20.500000	19.590000	20.0000	0.000%	28,788	+54.900%
2026-01-14	20.3600	20.760000	19.750000	20.0000	-3.148%	41,863	+54.900%
2026-01-13	17.9000	20.960000	17.900000	20.6500	+14.722%	144,863	+50.024%
2026-01-12	18.4900	18.910000	16.750000	18.0000	-2.650%	127,477	+72.111%
2026-01-09	19.7300	20.490000	18.420000	18.4900	-2.991%	79,958	+67.550%
2026-01-08	19.8400	19.900000	19.030000	19.0600	-4.557%	43,314	+62.539%
2026-01-07	17.8000	20.620000	17.800000	19.9700	+1.525%	203,075	+55.133%
2026-01-06	18.9500	20.125000	18.130000	19.6700	+2.984%	78,574	+57.499%
2026-01-05	21.4200	21.735000	19.050000	19.1000	-11.369%	58,771	+62.199%
2026-01-02	23.0000	23.250000	21.490000	21.5500	-4.646%	27,587	+43.759%
2025-12-31	21.6600	23.420000	21.025000	22.6000	+4.872%	75,273	+37.080%
2025-12-30	22.0550	22.425000	21.285300	21.5500	-1.011%	49,456	+43.759%
2025-12-29	22.1600	23.080000	21.320000	21.7700	-1.937%	78,647	+42.306%
2025-12-26	22.9900	22.990000	21.342000	22.2000	-3.036%	29,409	+39.550%
2025-12-24	22.8400	23.435000	22.370000	22.8950	-0.283%	12,755	+35.313%
2025-12-23	22.8300	23.540000	22.370000	22.9600	-0.174%	56,948	+34.930%
2025-12-22	21.4900	24.000000	21.240000	23.0000	+5.699%	89,191	+34.696%
2025-12-19	21.4000	22.370000	20.740000	21.7600	+1.256%	68,564	+42.371%
2025-12-18	21.0200	21.880000	20.020000	21.4900	+3.070%	144,123	+44.160%
2025-12-17	22.3600	22.595000	20.430000	20.8500	-6.753%	150,398	+48.585%
2025-12-16	22.0500	22.640000	20.950000	22.3600	+3.447%	120,575	+38.551%
2025-12-15	24.8200	24.820000	20.610100	21.6150	-12.098%	126,283	+43.326%
2025-12-12	23.7200	24.939900	23.720000	24.5900	+3.276%	104,613	+25.986%
2025-12-11	24.1900	24.540000	23.170000	23.8100	-0.585%	136,803	+30.113%
2025-12-10	22.3500	24.855000	22.100000	23.9500	+8.371%	214,716	+29.353%
2025-12-09	21.3000	22.690000	20.940000	22.1000	+7.963%	175,696	+40.181%
2025-12-08	20.7400	21.330000	20.310000	20.4700	+0.049%	110,449	+51.343%
2025-12-05	18.3000	20.470000	18.290000	20.4600	+12.233%	187,055	+51.417%
2025-12-04	15.7300	18.650000	15.730000	18.2300	+15.746%	204,492	+69.940%
2025-12-03	16.1200	16.195000	14.935000	15.7500	+1.351%	70,985	+96.698%
2025-12-02	16.0400	16.350000	15.380000	15.5400	-3.598%	100,264	+99.356%
2025-12-01	16.4700	16.500000	15.540000	16.1200	-2.774%	140,335	+92.184%
2025-11-28	16.4500	16.740000	15.620000	16.5800	+0.821%	33,280	+86.852%
2025-11-26	15.9100	16.750000	15.880000	16.4450	+2.717%	57,899	+88.386%
2025-11-25	13.0000	16.150000	13.000000	16.0100	+22.214%	260,815	+93.504%
2025-11-24	13.0600	13.245000	12.788500	13.1000	-0.758%	48,980	+136.489%
2025-11-21	13.4500	13.620000	13.110000	13.2000	-3.930%	49,498	+134.697%
2025-11-20	13.4400	14.175000	13.440000	13.7400	+1.778%	91,318	+125.473%
2025-11-19	12.9500	14.010000	12.870000	13.5000	+4.247%	38,683	+129.481%
2025-11-18	13.0200	13.060000	12.750000	12.9500	+1.211%	47,114	+139.228%
2025-11-17	12.5600	12.895100	12.520000	12.7950	-1.425%	26,247	+142.126%
2025-11-14	12.3100	13.280000	12.310000	12.9800	+7.096%	58,431	+138.675%
2025-11-13	13.3100	13.310000	12.120000	12.1200	-6.337%	437,570	+155.611%
2025-11-12	12.1900	13.250000	12.190000	12.9400	+6.796%	52,893	+139.413%
2025-11-11	11.8800	12.490000	11.733700	12.1166	+2.683%	361,907	+155.682%
2025-11-10	12.0000	12.280900	11.660000	11.8000	-3.279%	15,050	+162.542%
2025-11-07	11.6500	12.500000	11.510100	12.2000	-2.399%	90,404	+153.934%
2025-11-06	12.5000	12.500000	11.910000	12.4999	+0.643%	813	+147.842%
2025-11-05	12.8700	12.870000	11.390000	12.4200	-1.350%	36,831	+149.436%
2025-11-04	13.2100	13.590000	12.590000	12.5900	-3.599%	4,744	+146.068%
2025-11-03	14.3100	14.310000	12.980000	13.0600	-6.714%	6,203	+137.213%
2025-10-31	13.7000	14.380000	13.520000	14.0000	+2.564%	488,998	+121.286%
2025-10-30	13.4200	14.000000	13.420000	13.6500	+0.442%	29,258	+126.960%
2025-10-29	13.6100	13.610000	13.570000	13.5900	-1.030%	2,935	+127.962%
2025-10-28	13.8000	13.800000	13.731400	13.7314	-1.426%	4,765	+125.614%
2025-10-27	13.3800	13.940000	13.380000	13.9300	+1.309%	6,550	+122.398%
2025-10-24	13.6900	13.800000	13.690000	13.7500	+0.328%	6,341	+125.309%
2025-10-23	13.5200	13.710000	13.520000	13.7050	+0.403%	1,033	+126.049%
2025-10-22	13.8000	14.400000	13.600000	13.6500	-1.444%	11,808	+126.960%
2025-10-21	13.5000	13.850000	13.500000	13.8500	+0.435%	15,539	+123.682%
2025-10-20	13.4200	13.830000	13.390000	13.7900	+1.546%	3,248	+124.656%
2025-10-17	13.5000	13.760000	13.140000	13.5800	-0.147%	30,524	+128.130%
2025-10-16	13.8000	13.800000	13.600000	13.6000	-1.091%	4,662	+127.794%
2025-10-15	13.6373	13.860000	13.637300	13.7500	+0.806%	9,980	+125.309%
2025-10-14	13.5900	13.905000	13.580000	13.6400	-1.300%	9,132	+127.126%
2025-10-13	13.8000	14.000000	13.720000	13.8196	+0.386%	29,831	+124.174%
2025-10-10	13.9200	14.080000	13.650000	13.7664	+0.119%	7,164	+125.041%
2025-10-09	14.1000	14.200000	13.650000	13.7500	-2.066%	61,212	+125.309%
2025-10-08	13.8307	14.050000	13.760000	14.0400	+2.109%	6,627	+120.655%
2025-10-07	13.6250	13.990000	13.590000	13.7500	-0.650%	29,075	+125.309%
2025-10-06	13.0101	15.060000	13.010100	13.8400	+1.133%	108,860	+123.844%
2025-10-03	13.2787	13.765000	13.278700	13.6850	-0.617%	6,729	+126.379%
2025-10-02	13.7100	13.850000	13.500000	13.7700	+0.805%	25,212	+124.982%
2025-10-01	12.9900	13.880000	12.450000	13.6600	+6.015%	66,659	+126.794%
2025-09-30	12.4500	13.050000	11.700000	12.8850	+10.506%	77,468	+140.435%
2025-09-29	11.6400	12.080000	11.435000	11.6600	+0.865%	33,804	+165.695%
2025-09-26	11.6725	11.680000	11.400000	11.5600	-3.061%	5,732	+167.993%
2025-09-25	11.7500	12.235000	11.707500	11.9250	+1.489%	61,068	+159.790%
2025-09-24	12.0250	12.025000	11.465000	11.7500	-2.732%	6,872	+163.660%
2025-09-23	12.5000	12.500000	11.790000	12.0800	-0.984%	16,367	+156.457%
2025-09-22	11.7000	12.350000	11.630000	12.2000	-0.651%	47,755	+153.934%
2025-09-19	11.5600	12.280000	11.515000	12.2800	+2.504%	67,328	+152.280%
2025-09-18	11.6050	12.200000	11.550000	11.9800	+3.723%	6,458	+158.598%
2025-09-17	11.4400	11.570000	11.350000	11.5500	-0.087%	4,933	+168.225%
2025-09-16	11.4900	11.615000	11.450000	11.5600	-0.777%	2,929	+167.993%
2025-09-15	11.7400	11.740000	11.250000	11.6505	+0.733%	5,022	+165.911%
2025-09-12	11.4520	11.622500	11.410000	11.5657	+1.365%	1,701	+167.861%
2025-09-11	11.5000	12.110000	11.410000	11.4100	-3.591%	7,337	+171.516%
2025-09-10	11.8400	11.840000	11.835000	11.8350	+1.111%	5,796	+161.766%
2025-09-09	11.5700	11.963900	11.570000	11.7050	+3.037%	3,987	+164.673%
2025-09-08	11.6653	11.940000	11.360000	11.3600	-6.885%	6,995	+172.711%
2025-09-05	13.2500	13.250000	11.750000	12.2000	-2.008%	10,581	+153.934%
2025-09-04	12.9050	12.905000	12.325000	12.4500	-0.718%	10,467	+148.835%
2025-09-03	12.2600	13.390000	12.200000	12.5400	+1.786%	25,208	+147.049%
2025-09-02	12.0300	12.500000	12.030000	12.3200	+1.108%	5,187	+151.461%
2025-08-29	11.5950	12.300000	11.300000	12.1850	+4.324%	33,319	+154.247%
2025-08-28	11.0550	11.750000	11.050000	11.6800	+2.456%	20,479	+165.240%
2025-08-27	10.9200	11.613800	10.730000	11.4000	+2.703%	12,988	+171.754%
2025-08-26	11.5500	11.880000	11.100000	11.1000	-3.478%	23,537	+179.099%
2025-08-25	11.4900	11.550000	10.939500	11.5000	+0.087%	6,545	+169.391%
2025-08-22	11.4500	11.600000	11.270000	11.4900	+1.233%	7,857	+169.626%
2025-08-21	10.9020	11.730000	10.902000	11.3500	-1.304%	45,785	+172.952%
2025-08-20	11.1300	11.500000	11.130000	11.5000	+3.139%	3,535	+169.391%
2025-08-19	10.1101	11.150000	10.110100	11.1500	+0.996%	4,297	+177.848%
2025-08-18	10.7050	11.150000	10.578600	11.0400	-0.898%	4,924	+180.616%
2025-08-15	10.7200	11.330000	10.720000	11.1400	+2.673%	4,058	+178.097%
2025-08-14	10.1600	11.053600	10.150000	10.8500	+7.853%	65,602	+185.530%
2025-08-13	10.6000	11.730000	10.060000	10.0600	-5.184%	16,854	+207.952%
2025-08-12	10.2000	10.900000	9.660000	10.6100	+6.259%	24,144	+191.989%
2025-08-11	9.6400	10.900000	9.545000	9.9850	+4.446%	15,373	+210.265%
2025-08-08	9.2000	9.950000	9.110000	9.5600	+5.869%	10,258	+224.059%
2025-08-07	10.0100	10.150000	9.030000	9.0300	-12.833%	8,462	+243.079%
2025-08-06	9.2600	10.700000	9.260000	10.3594	-0.390%	4,551	+199.052%
2025-08-05	10.8600	10.950000	10.360000	10.4000	-4.936%	4,934	+197.885%
2025-08-04	10.0400	10.940000	10.040000	10.9400	-0.545%	1,875	+183.181%
2025-08-01	9.6900	11.480000	9.690000	11.0000	+10.000%	45,138	+181.636%
2025-07-31	9.3900	10.000000	9.380000	10.0000	+6.531%	9,810	+209.800%
2025-07-30	9.4871	9.487100	8.700000	9.3869	+1.480%	7,217	+230.034%
2025-07-29	8.7400	9.500000	8.708800	9.2500	-0.644%	12,679	+234.919%
2025-07-28	8.8800	9.410000	8.750000	9.3100	+4.022%	3,660	+232.760%
2025-07-25	8.9500	8.950000	8.950000	8.9500	+1.416%	2,422	+246.145%
2025-07-24	8.2100	8.874000	8.210000	8.8250	+1.699%	7,052	+251.048%
2025-07-23	8.8200	8.820000	8.210000	8.6776	+0.319%	1,241	+257.011%
2025-07-22	8.4300	8.980000	8.325000	8.6500	-0.575%	51,709	+258.150%
2025-07-21	8.9489	8.980000	8.560000	8.7000	+2.594%	47,557	+256.092%
2025-07-18	8.5500	8.550000	8.200100	8.4800	-0.235%	3,347	+265.330%
2025-07-17	8.3100	8.935000	8.310000	8.5000	+1.190%	5,664	+264.471%
2025-07-16	8.3252	8.500000	8.313300	8.4000	-0.178%	3,005	+268.810%
2025-07-15	8.6800	8.680000	8.250000	8.4150	-2.265%	5,936	+268.152%
2025-07-14	8.3500	8.980000	8.350000	8.6100	-1.148%	2,566	+259.814%
2025-07-11	8.2766	8.710000	8.276600	8.7100	+1.634%	863	+255.683%
2025-07-10	8.2900	8.570000	8.230000	8.5700	+3.005%	3,991	+261.494%
2025-07-09	8.6308	8.645000	8.320000	8.3200	+0.362%	1,369	+272.356%
2025-07-08	8.4819	8.940000	8.230000	8.2900	-0.719%	6,575	+273.703%
2025-07-07	8.0807	8.690000	8.080700	8.3500	-0.120%	2,665	+271.018%
2025-07-03	8.3400	8.950000	8.002600	8.3600	-4.348%	22,879	+270.574%
2025-07-02	8.6858	8.900000	8.685800	8.7400	-0.795%	2,342	+254.462%
2025-07-01	8.9000	9.120000	8.560000	8.8100	-1.454%	6,308	+251.646%
2025-06-30	9.1661	9.300000	8.380000	8.9400	-0.887%	59,546	+246.532%
2025-06-27	8.9500	9.500000	8.500000	9.0200	+8.024%	23,827	+243.459%
2025-06-26	9.0450	9.880000	8.000000	8.3500	-4.023%	84,363	+271.018%
2025-06-25	8.7000	8.900000	8.500000	8.7000	-2.137%	10,209	+256.092%
2025-06-24	9.1600	9.645000	8.835000	8.8900	-1.441%	8,982	+248.481%
2025-06-23	9.8100	9.950000	9.020000	9.0200	-9.710%	8,536	+243.459%
2025-06-20	9.9000	10.100000	9.710000	9.9900	+0.909%	126,142	+210.110%
2025-06-18	9.2100	10.050000	9.210000	9.9000	+7.375%	17,132	+212.929%
2025-06-17	9.2300	9.800000	9.150000	9.2200	-3.354%	15,293	+236.009%
2025-06-16	9.6300	10.040000	9.370000	9.5400	+0.668%	12,829	+224.738%
2025-06-13	9.4650	9.525000	9.000000	9.4767	+0.816%	16,583	+226.907%
2025-06-12	9.1300	10.000000	9.050000	9.4000	+4.444%	12,351	+229.574%
2025-06-11	9.0000	9.230000	8.920000	9.0000	+0.671%	10,463	+244.222%
2025-06-10	8.0200	9.180000	8.020000	8.9400	+1.591%	14,733	+246.532%
2025-06-09	8.3111	8.800000	8.265000	8.8000	+3.529%	17,774	+252.045%
2025-06-06	8.7000	8.700000	8.500000	8.5000	-1.620%	1,182	+264.471%
2025-06-05	8.3330	8.640000	8.250000	8.6400	+3.971%	4,611	+258.565%
2025-06-04	8.3100	8.310000	8.310000	8.3100	-1.071%	2,689	+272.804%
2025-06-03	8.0000	8.400000	7.952800	8.4000	+3.321%	2,992	+268.810%
2025-06-02	7.8000	8.490000	7.800000	8.1300	-4.240%	2,813	+281.058%
2025-05-30	7.6000	8.695000	7.600000	8.4900	+0.113%	17,029	+264.900%
2025-05-29	8.4900	8.520000	8.005000	8.4804	+7.509%	12,557	+265.313%
2025-05-28	7.7000	7.888100	7.660000	7.8881	+3.112%	1,648	+292.743%
2025-05-27	7.6800	7.950000	7.450000	7.6500	-3.949%	2,067	+304.967%
2025-05-23	7.9461	8.070000	7.368400	7.9645	-2.156%	1,565	+288.976%
2025-05-22	7.3100	8.140000	7.310000	8.1400	+11.354%	7,231	+280.590%
2025-05-21	7.5419	7.740000	7.310000	7.3100	-13.694%	9,881	+323.803%
2025-05-20	7.9000	8.469900	7.900000	8.4699	+5.478%	2,711	+265.766%
2025-05-19	7.1100	8.645000	7.110000	8.0300	+13.099%	26,454	+285.803%
2025-05-16	6.2100	7.272900	5.900000	7.1000	+3.650%	50,016	+336.338%
2025-05-15	6.5500	7.430000	6.380000	6.8500	+5.385%	12,931	+352.263%
2025-05-14	7.1200	7.660000	6.500000	6.5000	-9.722%	25,177	+376.615%
2025-05-13	8.1800	8.180000	7.150000	7.2000	-10.000%	8,842	+330.278%
2025-05-12	8.5001	9.030000	7.900000	8.0000	-4.192%	16,646	+287.250%
2025-05-09	8.7438	9.630000	8.300000	8.3500	-3.901%	19,571	+271.018%
2025-05-08	9.6783	9.678300	8.490000	8.6890	-6.065%	19,586	+256.543%
2025-05-07	9.4000	9.827900	9.110000	9.2500	-6.187%	9,646	+234.919%
2025-05-06	10.1800	10.180000	9.600000	9.8600	-3.805%	5,374	+214.199%
2025-05-05	10.2000	10.516500	10.190000	10.2500	+2.912%	2,306	+202.244%
2025-05-02	10.1500	10.945000	9.960000	9.9600	-4.962%	7,846	+211.044%
2025-05-01	11.1458	11.145800	10.000000	10.4800	-4.814%	7,951	+195.611%
2025-04-30	10.4800	11.560000	10.450000	11.0100	+5.483%	15,690	+181.381%
2025-04-29	10.5000	10.500000	10.140000	10.4377	+0.524%	3,128	+196.809%
2025-04-28	10.4900	10.490000	9.950000	10.3833	+3.538%	3,331	+198.364%
2025-04-25	10.0000	10.149900	9.510000	10.0285	+0.285%	18,069	+208.920%
2025-04-24	10.5668	10.575000	9.950000	10.0000	-0.794%	4,244	+209.800%
2025-04-23	10.0600	10.080000	9.950000	10.0800	+0.901%	956	+207.341%
2025-04-22	10.3674	10.367400	9.990000	9.9900	+4.063%	1,741	+210.110%
2025-04-21	9.8427	10.270000	9.600000	9.6000	-1.509%	4,238	+222.708%
2025-04-17	9.8684	10.240600	9.570000	9.7471	+1.532%	4,716	+217.838%
2025-04-16	10.3000	10.400000	9.600000	9.6000	-1.538%	7,052	+222.708%
2025-04-15	9.7300	9.970000	9.530000	9.7500	+2.740%	76,693	+217.744%
2025-04-14	9.6700	9.670000	9.490000	9.4900	+5.444%	1,915	+226.449%
2025-04-11	9.0000	9.000000	9.000000	9.0000	-1.850%	1,833	+244.222%
2025-04-10	9.3209	9.850000	9.000000	9.1696	-2.967%	5,555	+237.856%
2025-04-09	9.9791	10.220000	8.835000	9.4500	+1.068%	9,723	+227.831%
2025-04-08	9.5500	10.030000	9.330000	9.3501	-4.591%	14,706	+231.333%
2025-04-07	10.5500	10.550000	9.750000	9.8000	-10.828%	9,597	+216.122%
2025-04-04	11.0000	11.560000	10.735400	10.9900	-6.388%	11,378	+181.893%
2025-04-03	11.8500	12.260000	11.400100	11.7400	-1.012%	5,909	+163.884%
2025-04-02	11.6121	12.240000	11.304500	11.8600	+6.655%	8,585	+161.214%
2025-04-01	11.6600	12.932100	11.120000	11.1200	-4.631%	8,290	+178.597%
2025-03-31	11.3400	11.761300	10.900000	11.6600	+5.904%	13,569	+165.695%
2025-03-28	10.3407	11.360000	10.340700	11.0100	-3.336%	5,246	+181.381%
2025-03-27	10.7500	11.415000	10.590000	11.3900	+6.848%	5,839	+171.993%
2025-03-26	11.4952	11.495200	10.095900	10.6600	-7.304%	11,653	+190.619%
2025-03-25	12.1981	12.370100	11.120000	11.5000	-4.167%	11,556	+169.391%
2025-03-24	13.2500	14.000000	11.210000	12.0000	-3.614%	146,213	+158.167%
2025-03-21	11.3000	12.450000	11.300000	12.4500	+5.625%	2,480	+148.835%
2025-03-20	11.9300	11.930000	11.380000	11.7870	+4.125%	1,840	+162.832%
2025-03-19	10.7421	11.400000	10.742100	11.3200	+7.810%	3,741	+173.675%
2025-03-18	11.4450	11.445000	10.500000	10.5000	-9.482%	3,181	+195.048%
2025-03-17	11.3198	11.599900	11.160000	11.5999	+0.085%	1,570	+167.071%
2025-03-14	11.4500	11.890000	11.359500	11.5900	-2.558%	3,312	+167.299%
2025-03-13	11.5800	12.000000	11.460000	11.8942	-0.550%	3,479	+160.463%
2025-03-12	11.7700	11.960000	11.230000	11.9600	+5.374%	5,698	+159.030%
2025-03-11	11.4756	11.881100	11.230000	11.3500	-3.074%	5,453	+172.952%
2025-03-10	11.1100	12.000000	11.110000	11.7100	-1.851%	5,620	+164.560%
2025-03-07	11.6800	11.930800	11.680000	11.9308	+1.539%	2,059	+159.664%
2025-03-06	11.4200	11.750000	11.420000	11.7500	+0.599%	4,736	+163.660%
2025-03-05	10.3100	11.680000	10.310000	11.6800	+6.569%	9,245	+165.240%
2025-03-04	10.8700	11.570000	10.310000	10.9600	+2.430%	12,246	+182.664%
2025-03-03	11.2500	11.250000	10.700000	10.7000	-6.672%	2,582	+189.533%
2025-02-28	11.5500	11.950000	11.214243	11.4650	-3.167%	6,871	+170.214%
2025-02-27	11.5641	11.840000	11.564100	11.8400	-0.754%	1,649	+161.655%
2025-02-26	11.6100	12.025000	11.200000	11.9300	+7.477%	3,341	+159.681%
2025-02-25	11.1400	11.650000	10.650000	11.1000	-2.116%	40,277	+179.099%
2025-02-24	11.0900	11.850000	11.005900	11.3400	+1.250%	4,807	+173.192%
2025-02-21	11.4500	12.250000	11.200000	11.2000	-3.030%	8,083	+176.607%
2025-02-20	11.7700	11.920000	11.510000	11.5500	-3.750%	10,306	+168.225%
2025-02-19	11.5400	12.549900	11.250000	12.0000	+2.128%	21,120	+158.167%
2025-02-18	11.4200	12.499900	11.360000	11.7500	+0.342%	19,630	+163.660%
2025-02-14	10.5400	12.350000	10.540000	11.7100	+9.439%	40,634	+164.560%
2025-02-13	9.8600	11.300000	9.860000	10.7000	+8.850%	50,158	+189.533%
2025-02-12	10.0100	10.149700	9.700100	9.8300	+1.340%	24,777	+215.158%
2025-02-11	10.0500	10.160000	9.500000	9.7000	-3.000%	10,767	+219.381%
2025-02-10	10.2000	10.581100	10.000000	10.0000	-3.939%	37,212	+209.800%
2025-02-07	11.5450	11.650000	10.280000	10.4100	-6.216%	15,973	+197.598%
2025-02-06	11.5900	11.890000	11.100000	11.1000	-1.943%	12,756	+179.099%
2025-02-05	11.2700	12.000000	11.270000	11.3200	+0.088%	9,474	+173.675%
2025-02-04	10.9500	11.879900	10.630000	11.3100	+3.666%	70,157	+173.917%
2025-02-03	11.0300	11.490000	10.910000	10.9100	-5.948%	16,021	+183.960%
2025-01-31	11.7500	13.339900	11.600000	11.6000	-3.894%	15,951	+167.069%
2025-01-30	12.1300	12.990000	11.630000	12.0700	+7.289%	16,466	+156.669%
2025-01-29	10.9200	12.260000	10.910000	11.2500	+4.457%	103,884	+175.378%
2025-01-28	11.0500	11.500000	10.640000	10.7700	-4.011%	13,657	+187.651%
2025-01-27	11.0000	11.900000	10.550000	11.2200	-0.708%	38,183	+176.114%
2025-01-24	12.0000	12.480200	11.250000	11.3000	-1.910%	24,276	+174.159%
2025-01-23	11.9300	12.320000	11.260000	11.5200	-1.538%	9,459	+168.924%
2025-01-22	12.7500	12.750000	11.090000	11.7000	-8.378%	46,604	+164.786%
2025-01-21	13.2200	13.280000	12.160000	12.7699	+5.711%	27,899	+142.602%
2025-01-17	11.7600	12.935500	11.760000	12.0800	+1.941%	32,334	+156.457%
2025-01-16	12.3300	12.330000	11.645700	11.8500	0.000%	11,908	+161.435%
2025-01-15	11.0100	12.510000	11.010000	11.8500	+5.898%	15,607	+161.435%
2025-01-14	11.6300	11.970000	10.200000	11.1900	-1.148%	55,114	+176.854%
2025-01-13	11.2500	13.060000	11.150100	11.3200	+1.525%	49,051	+173.675%
2025-01-10	12.6900	12.750000	10.060000	11.1500	-12.959%	29,091	+177.848%
2025-01-08	12.7700	14.687700	12.650000	12.8100	-1.081%	22,929	+141.842%
2025-01-07	14.4000	16.400000	12.750000	12.9500	-8.995%	42,572	+139.228%
2025-01-06	17.7200	18.000000	14.180000	14.2300	-16.392%	197,851	+117.709%
2025-01-03	16.3500	18.170000	15.750000	17.0200	+19.439%	252,815	+82.021%
2025-01-02	14.2300	15.500000	14.000000	14.2500	-0.697%	56,313	+117.404%
2024-12-31	13.2600	14.820000	13.100000	14.3500	+6.612%	14,671	+115.889%
2024-12-30	13.8000	14.430000	12.845000	13.4600	-3.165%	37,025	+130.163%
2024-12-27	15.0000	15.740000	13.800000	13.9000	-5.954%	50,263	+122.878%
2024-12-26	12.0200	14.914300	11.850000	14.7800	+20.752%	42,529	+109.608%
2024-12-24	12.2518	12.420000	11.400000	12.2400	+0.082%	12,239	+153.105%
2024-12-23	10.3500	12.505000	10.350000	12.2300	+15.760%	25,922	+153.312%
2024-12-20	9.9100	10.710000	9.690000	10.5650	+7.042%	23,329	+193.232%
2024-12-19	9.9461	11.270000	9.870000	9.8700	+1.543%	25,129	+213.880%
2024-12-18	9.8100	10.420000	9.500000	9.7200	+2.101%	75,769	+218.724%
2024-12-17	9.7200	11.055100	9.520000	9.5200	-4.800%	19,697	+225.420%
2024-12-16	9.8000	10.459900	9.545000	10.0000	+1.523%	35,551	+209.800%
2024-12-13	9.8700	10.292000	9.400000	9.8500	+1.442%	24,834	+214.518%
2024-12-12	9.4650	10.048500	9.392500	9.7100	+4.409%	72,021	+219.053%
2024-12-11	9.4100	9.816800	9.200000	9.3000	-0.747%	20,294	+233.118%
2024-12-10	10.6748	10.674800	9.290000	9.3700	-5.354%	27,015	+230.630%
2024-12-09	10.2298	10.815000	9.900000	9.9000	-2.367%	11,790	+212.929%
2024-12-06	10.4200	10.815000	10.140000	10.1400	-5.056%	25,670	+205.523%
2024-12-05	11.3608	11.399300	10.350000	10.6800	-2.909%	12,919	+190.075%
2024-12-04	11.4000	12.050000	10.750000	11.0000	-3.898%	83,578	+181.636%
2024-12-03	11.2000	12.500000	10.210000	11.4462	+0.670%	250,350	+170.658%
2024-12-02	12.0000	12.880000	11.020000	11.3700	-6.803%	50,889	+172.471%
2024-11-29	10.8200	12.230000	10.440000	12.1999	+19.373%	41,919	+153.937%
2024-11-27	9.3600	10.890000	9.310000	10.2200	+8.955%	10,487	+203.131%
2024-11-26	9.3800	10.170000	9.190000	9.3800	+3.190%	74,075	+230.277%
2024-11-25	9.1400	9.950000	8.940000	9.0900	-0.656%	86,527	+240.814%
2024-11-22	9.6050	9.917000	8.780000	9.1500	-1.613%	9,333	+238.579%
2024-11-21	9.6600	9.750000	8.790000	9.3000	+4.494%	22,696	+233.118%
2024-11-20	9.4000	10.380000	8.710000	8.9000	-12.402%	45,509	+248.090%
2024-11-19	8.4000	10.760000	8.100000	10.1600	+20.379%	196,273	+204.921%
2024-11-18	8.6200	9.090000	8.430000	8.4400	-6.373%	4,470	+267.062%
2024-11-15	9.4300	9.430000	8.750000	9.0145	-4.909%	4,367	+243.669%
2024-11-14	9.0000	9.517300	8.870000	9.4799	+3.042%	3,762	+226.797%
2024-11-13	9.5000	9.619000	8.900000	9.2000	-6.977%	16,658	+236.739%
2024-11-12	9.4700	10.160000	9.390000	9.8900	+1.436%	16,920	+213.246%
2024-11-11	9.8899	10.280000	9.500000	9.7500	-4.130%	30,375	+217.744%
2024-11-08	10.2500	10.380000	9.400000	10.1700	-0.196%	21,523	+204.621%
2024-11-07	10.0100	10.450000	9.465000	10.1900	-1.830%	13,664	+204.024%
2024-11-06	11.5500	11.550000	9.750000	10.3800	-5.118%	12,301	+198.459%
2024-11-05	11.3200	12.212400	10.700000	10.9399	-7.913%	10,936	+183.184%
2024-11-04	12.6300	13.340000	10.510000	11.8800	-10.204%	25,377	+160.774%

.dark-mode .BT7sdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BT7sdV{ color: #333333; background-color: white; border: 2px solid #333333; }SRZNSurrozen, Inc. Commonstock NASDAQ

SRZN
Surrozen, Inc. Common
stock NASDAQ