Dark

SRZN
Surrozen, Inc. Common
stock NASDAQ

At Close

Sep 24, 2026 3:59:56 PM EDT

33.65USD+108.199%(+17.49)11,526,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

30.48USD+88.614%(+14.32)1,799,743

After-hours

Sep 24, 2026 4:59:30 PM EDT

33.91USD+0.788%(+0.26)53,354

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	30.5600	35.860000	29.100000	33.6800	+108.416%	11,526,993	0.000%
2026-09-23	17.5400	17.540000	16.140000	16.1600	-8.182%	115,543	+108.416%
2026-09-22	16.7800	17.600000	16.560000	17.6000	+6.473%	89,808	+91.364%
2026-09-21	16.7400	17.450000	16.440000	16.5300	-0.121%	129,008	+103.751%
2026-09-18	16.9700	17.680000	16.430000	16.5500	-2.302%	190,169	+103.505%
2026-09-17	17.2700	17.475000	16.440000	16.9400	+0.059%	268,457	+98.819%
2026-09-16	17.8400	17.860000	16.780000	16.9300	-4.727%	116,737	+98.937%
2026-09-15	17.8100	18.340000	17.150000	17.7700	-0.392%	151,943	+89.533%
2026-09-14	19.0300	19.290000	17.610000	17.8400	-6.105%	198,203	+88.789%
2026-09-11	19.6800	19.720000	18.710000	19.0000	-2.314%	145,344	+77.263%
2026-09-10	19.9500	20.150000	18.995000	19.4500	-2.896%	277,751	+73.162%
2026-09-09	20.5200	20.520000	18.400000	20.0300	-3.143%	206,975	+68.148%
2026-09-08	22.5700	23.180000	20.630000	20.6800	-9.139%	202,329	+62.863%
2026-09-04	22.3400	22.900000	21.535000	22.7600	+0.976%	150,236	+47.979%
2026-09-03	22.9200	22.990000	22.240000	22.5400	-0.265%	200,873	+49.423%
2026-09-02	22.3200	23.005000	21.895000	22.6000	+1.802%	116,907	+49.027%
2026-09-01	21.7200	22.475000	21.651000	22.2000	+0.817%	124,633	+51.712%
2026-08-31	22.2800	22.620000	21.450000	22.0200	-1.784%	266,750	+52.952%
2026-08-28	23.7500	23.750000	22.080000	22.4200	-6.622%	239,363	+50.223%
2026-08-27	23.6900	24.870000	23.030000	24.0100	+1.265%	340,747	+40.275%
2026-08-26	23.5200	24.160000	23.190000	23.7100	+1.498%	128,750	+42.050%
2026-08-25	23.9700	25.010000	23.290000	23.3600	-2.545%	218,968	+44.178%
2026-08-24	23.8100	24.330000	22.800000	23.9700	-0.083%	163,644	+40.509%
2026-08-21	23.7300	25.010000	23.490000	23.9900	+2.085%	149,723	+40.392%
2026-08-20	24.4600	24.460000	23.085000	23.5000	-2.124%	135,332	+43.319%
2026-08-19	24.4400	24.500000	23.770000	24.0100	+0.042%	122,463	+40.275%
2026-08-18	23.5000	24.690000	23.430000	24.0000	+0.925%	148,583	+40.333%
2026-08-17	23.8500	24.960000	23.250000	23.7800	-0.751%	163,507	+41.632%
2026-08-14	23.8400	24.950000	22.840000	23.9600	+0.969%	212,866	+40.568%
2026-08-13	24.2800	24.910000	23.480000	23.7300	-1.902%	432,920	+41.930%
2026-08-12	25.5000	25.800000	23.950000	24.1900	-3.433%	271,495	+39.231%
2026-08-11	25.6400	25.640000	24.720100	25.0500	-0.159%	141,969	+34.451%
2026-08-10	25.6000	26.270000	24.880000	25.0900	-2.069%	134,093	+34.237%
2026-08-07	24.8400	27.320000	22.300000	25.6200	+18.392%	371,199	+31.460%
2026-08-06	21.7400	22.400000	21.150000	21.6400	-1.412%	211,716	+55.638%
2026-08-05	21.6500	22.550000	20.730000	21.9500	-0.227%	333,455	+53.440%
2026-08-04	22.1200	22.950000	20.745000	22.0000	+1.010%	274,853	+53.091%
2026-08-03	22.4500	23.120000	21.355000	21.7800	-1.936%	230,411	+54.637%
2026-07-31	21.0000	22.580000	20.750000	22.2100	+6.625%	304,178	+51.643%
2026-07-30	19.2500	21.530000	19.055000	20.8300	+8.490%	1,072,177	+61.690%
2026-07-29	19.5800	19.730000	18.120000	19.2000	-1.031%	313,868	+75.417%
2026-07-28	19.9200	21.000000	19.010000	19.4000	-2.070%	458,955	+73.608%
2026-07-27	19.7300	21.680000	19.010000	19.8100	+0.405%	143,639	+70.015%
2026-07-24	21.2000	21.390000	19.620000	19.7300	-6.758%	184,250	+70.705%
2026-07-23	21.5900	21.970000	21.000000	21.1600	-2.578%	65,867	+59.168%
2026-07-22	23.2200	23.220000	21.210000	21.7200	-5.524%	378,170	+55.064%
2026-07-21	22.2300	23.400000	21.000100	22.9900	+3.745%	111,101	+46.498%
2026-07-20	22.1200	22.410000	20.770000	22.1600	+0.911%	94,258	+51.986%
2026-07-17	20.5100	22.100000	19.985000	21.9600	+5.831%	144,920	+53.370%
2026-07-16	21.8100	22.420000	20.630000	20.7500	-4.773%	170,947	+62.313%
2026-07-15	21.8600	22.610000	21.565000	21.7900	-0.411%	139,703	+54.566%
2026-07-14	23.0000	23.150000	21.720000	21.8800	-4.077%	222,699	+53.931%
2026-07-13	23.1900	23.700000	21.540000	22.8100	-1.639%	336,597	+47.655%
2026-07-10	23.4500	23.480000	21.719500	23.1900	-1.319%	148,748	+45.235%
2026-07-09	23.1600	23.920000	22.325000	23.5000	+2.710%	153,564	+43.319%
2026-07-08	23.0000	23.590000	21.650000	22.8800	-0.565%	117,469	+47.203%
2026-07-07	23.7900	24.485000	22.000000	23.0100	-2.747%	199,398	+46.371%
2026-07-06	24.9600	25.300000	23.520000	23.6600	-5.056%	67,355	+42.350%
2026-07-02	25.8300	26.825000	24.710000	24.9200	-2.351%	99,788	+35.152%
2026-07-01	26.0800	26.210000	24.500000	25.5200	-1.657%	92,783	+31.975%
2026-06-30	25.9200	26.630000	25.400000	25.9500	+0.894%	186,504	+29.788%
2026-06-29	24.8700	26.440000	24.870000	25.7200	+1.983%	161,984	+30.949%
2026-06-26	24.5200	26.430000	23.730000	25.2200	+2.855%	1,003,237	+33.545%
2026-06-25	25.0500	25.290000	23.405000	24.5200	-0.929%	67,408	+37.357%
2026-06-24	24.8900	25.790000	23.860000	24.7500	-0.442%	88,075	+36.081%
2026-06-23	23.3500	25.000000	22.760000	24.8600	+5.072%	127,703	+35.479%
2026-06-22	23.3500	23.825000	22.705000	23.6600	+1.763%	87,259	+42.350%
2026-06-18	24.1800	25.310000	22.490000	23.2500	-3.286%	246,453	+44.860%
2026-06-17	22.7800	25.595000	22.100000	24.0400	+5.670%	246,772	+40.100%
2026-06-16	23.1900	23.210000	21.990000	22.7500	-1.685%	104,768	+48.044%
2026-06-15	23.9800	25.120000	23.000000	23.1400	-1.069%	183,248	+45.549%
2026-06-12	23.2100	25.130000	23.000100	23.3900	+0.086%	71,099	+43.993%
2026-06-11	22.3000	23.580000	21.855000	23.3700	+7.350%	84,375	+44.116%
2026-06-10	21.3200	22.640000	21.015000	21.7700	+1.256%	53,398	+54.708%
2026-06-09	21.5100	21.990000	20.610000	21.5000	+3.915%	82,284	+56.651%
2026-06-08	21.6500	22.280000	20.500000	20.6900	-3.857%	145,771	+62.784%
2026-06-05	24.1900	24.815000	21.510000	21.5200	-11.731%	97,000	+56.506%
2026-06-04	24.4400	25.685000	23.680000	24.3800	-0.773%	77,266	+38.146%
2026-06-03	23.2200	24.860000	23.170000	24.5700	+6.157%	78,357	+37.078%
2026-06-02	24.3100	24.910000	22.710000	23.1450	-6.333%	122,556	+45.517%
2026-06-01	25.7700	26.825000	24.000000	24.7100	-5.723%	88,710	+36.301%
2026-05-29	26.2600	26.930000	24.300000	26.2100	+0.191%	360,316	+28.501%
2026-05-28	26.0100	27.080000	25.650000	26.1600	-1.134%	49,288	+28.746%
2026-05-27	25.9900	26.970000	25.520000	26.4600	+1.108%	38,349	+27.286%
2026-05-26	26.5400	27.000000	25.720000	26.1700	-0.758%	50,599	+28.697%
2026-05-22	26.8701	27.490000	26.220000	26.3700	-2.658%	53,081	+27.721%
2026-05-21	26.7000	27.870000	26.440000	27.0900	+0.148%	46,696	+24.326%
2026-05-20	25.0000	27.519900	25.000000	27.0500	+5.788%	92,813	+24.510%
2026-05-19	27.2100	27.525000	25.500000	25.5700	-6.815%	196,293	+31.717%
2026-05-18	28.1200	28.720000	26.880000	27.4400	-2.522%	42,485	+22.741%
2026-05-15	29.2700	29.790000	27.360000	28.1500	-5.758%	71,741	+19.645%
2026-05-14	30.4300	30.909900	29.521000	29.8700	-0.896%	14,861	+12.755%
2026-05-13	30.7100	31.750000	30.000000	30.1400	-1.696%	68,405	+11.745%
2026-05-12	29.3000	31.460000	28.605000	30.6600	+4.713%	84,673	+9.850%
2026-05-11	29.0000	30.790000	28.650000	29.2800	+1.105%	95,498	+15.027%
2026-05-08	30.9500	30.950000	28.550000	28.9600	-5.821%	69,192	+16.298%
2026-05-07	35.0000	35.000000	30.500000	30.7500	-9.903%	77,124	+9.528%
2026-05-06	32.6500	34.400000	31.330000	34.1300	+4.565%	136,190	-1.318%
2026-05-05	32.8500	33.417000	31.710000	32.6400	+1.777%	95,295	+3.186%
2026-05-04	33.4600	34.380000	32.050000	32.0700	-4.554%	169,537	+5.020%
2026-05-01	33.4800	35.000000	32.645000	33.6000	+0.599%	62,058	+0.238%
2026-04-30	31.6600	33.600000	30.790000	33.4000	+5.830%	81,946	+0.838%
2026-04-29	30.5600	32.500000	28.955000	31.5600	+1.872%	129,520	+6.717%
2026-04-28	29.8900	31.525000	29.890000	30.9800	+3.439%	105,480	+8.715%
2026-04-27	28.0100	30.670000	27.010100	29.9500	+6.432%	112,096	+12.454%
2026-04-24	30.4700	31.570000	28.000000	28.1400	-8.144%	111,009	+19.687%
2026-04-23	33.0300	33.030000	30.450000	30.6350	-7.251%	158,121	+9.940%
2026-04-22	31.0600	33.049900	30.945000	33.0300	+6.206%	218,835	+1.968%
2026-04-21	32.6700	33.960000	30.915000	31.1000	-3.566%	116,362	+8.296%
2026-04-20	31.5100	32.465000	31.000000	32.2500	+2.186%	97,304	+4.434%
2026-04-17	30.5100	31.700000	29.650000	31.5600	+4.090%	133,136	+6.717%
2026-04-16	32.0000	33.025000	29.875000	30.3200	-5.309%	88,982	+11.082%
2026-04-15	31.6800	33.220000	30.355000	32.0200	+0.534%	286,369	+5.184%
2026-04-14	29.8600	31.900000	29.565000	31.8500	+6.664%	287,306	+5.746%
2026-04-13	28.1500	30.490000	27.370000	29.8600	+5.887%	262,161	+12.793%
2026-04-10	27.5600	28.460000	26.500000	28.2000	+2.732%	215,997	+19.433%
2026-04-09	25.7700	27.500000	25.115000	27.4500	+5.862%	85,961	+22.696%
2026-04-08	26.5150	26.515000	25.520000	25.9300	+0.621%	67,517	+29.888%
2026-04-07	27.5300	27.730000	25.530000	25.7700	-5.949%	80,028	+30.695%
2026-04-06	27.8700	28.595000	26.910000	27.4000	-1.686%	67,392	+22.920%
2026-04-02	27.8400	28.720000	27.500100	27.8700	-2.004%	35,912	+20.847%
2026-04-01	29.4700	29.990000	27.880000	28.4400	-2.369%	30,857	+18.425%
2026-03-31	27.9000	29.230000	27.195000	29.1300	+6.120%	182,657	+15.620%
2026-03-30	28.6400	29.440000	27.120000	27.4500	-5.017%	34,316	+22.696%
2026-03-27	27.7100	28.900000	26.510000	28.9000	+3.214%	78,465	+16.540%
2026-03-26	26.7900	28.525000	26.170000	28.0000	+7.116%	58,121	+20.286%
2026-03-25	25.3900	27.570000	25.390000	26.1400	+4.560%	47,046	+28.845%
2026-03-24	25.2100	25.350000	23.630000	25.0000	-0.951%	174,801	+34.720%
2026-03-23	25.5600	26.060000	24.500000	25.2400	+0.358%	72,121	+33.439%
2026-03-20	26.8200	26.820000	24.610000	25.1500	-5.558%	66,317	+33.917%
2026-03-19	25.5000	26.630000	24.930000	26.6300	+3.699%	53,245	+26.474%
2026-03-18	25.3900	25.980000	25.000000	25.6800	+0.312%	57,973	+31.153%
2026-03-17	26.2800	27.910000	25.290000	25.6000	+0.392%	94,871	+31.563%
2026-03-16	25.4300	25.860000	24.500000	25.5000	+1.150%	35,010	+32.078%
2026-03-13	26.4100	27.810000	23.430000	25.2100	-2.664%	164,020	+33.598%
2026-03-12	26.9500	26.975000	24.500000	25.9000	-3.914%	67,597	+30.039%
2026-03-11	28.4900	28.570000	26.240000	26.9550	-2.830%	59,708	+24.949%
2026-03-10	27.6700	29.470000	26.150000	27.7400	+1.241%	101,232	+21.413%
2026-03-09	26.3700	27.670000	24.100000	27.4000	+1.331%	49,156	+22.920%
2026-03-06	27.7300	29.460000	26.025000	27.0400	-5.421%	122,457	+24.556%
2026-03-05	28.6900	29.550000	27.460000	28.5900	+0.175%	157,705	+17.803%
2026-03-04	27.3200	29.595000	26.860000	28.5400	+6.294%	240,072	+18.010%
2026-03-03	28.3100	28.449900	26.000000	26.8500	-6.119%	67,408	+25.438%
2026-03-02	27.7300	29.150000	26.366900	28.6000	+2.878%	52,787	+17.762%
2026-02-27	25.3200	27.920000	25.320000	27.8000	+7.961%	47,097	+21.151%
2026-02-26	27.2700	27.270000	23.630000	25.7500	-4.735%	61,064	+30.796%
2026-02-25	27.2200	27.220000	25.900000	27.0300	+0.111%	43,538	+24.602%
2026-02-24	26.2300	27.690000	26.070000	27.0000	+1.599%	40,723	+24.741%
2026-02-23	26.5900	27.910000	26.180000	26.5750	-0.056%	92,281	+26.736%
2026-02-20	27.0500	27.050000	25.500000	26.5900	-1.263%	42,353	+26.664%
2026-02-19	25.9600	27.960000	25.600000	26.9300	+7.334%	102,441	+25.065%
2026-02-18	24.7300	26.840000	24.380000	25.0900	+2.283%	81,358	+34.237%
2026-02-17	24.9500	24.950000	23.550000	24.5300	+0.204%	37,067	+37.301%
2026-02-13	24.9000	25.365000	24.205000	24.4800	-1.469%	53,107	+37.582%
2026-02-12	24.9700	25.845000	23.610000	24.8450	+0.996%	54,236	+35.560%
2026-02-11	23.0900	25.000000	22.020000	24.6000	+7.729%	160,605	+36.911%
2026-02-10	22.2100	23.030000	21.800000	22.8350	+3.139%	73,015	+47.493%
2026-02-09	22.9500	23.780000	21.600000	22.1400	-2.895%	72,115	+52.123%
2026-02-06	21.3200	22.950000	21.070000	22.8000	+7.294%	144,404	+47.719%
2026-02-05	23.2300	25.470000	21.230000	21.2500	-10.148%	237,809	+58.494%
2026-02-04	23.0800	23.900000	21.930000	23.6500	+2.470%	90,088	+42.410%
2026-02-03	22.2600	23.320000	21.500000	23.0800	+4.434%	54,131	+45.927%
2026-02-02	21.4000	23.370000	21.365000	22.1000	+2.576%	90,500	+52.398%
2026-01-30	21.8600	22.120000	19.510000	21.5450	-2.423%	79,624	+56.324%
2026-01-29	21.6400	23.930000	21.240000	22.0800	+1.822%	75,742	+52.536%
2026-01-28	23.0000	23.150000	21.220000	21.6850	-5.840%	63,245	+55.315%
2026-01-27	20.3500	24.065000	20.350000	23.0300	+13.337%	152,253	+46.244%
2026-01-26	19.7500	20.899900	19.000100	20.3200	+3.700%	1,339,122	+65.748%
2026-01-23	20.0000	21.262700	18.735000	19.5950	-2.001%	48,774	+71.881%
2026-01-22	19.2400	21.128400	19.240000	19.9950	+4.304%	160,293	+68.442%
2026-01-21	19.3800	20.460000	18.740000	19.1700	+6.618%	58,460	+75.691%
2026-01-20	20.0000	20.681377	17.980000	17.9800	-10.100%	64,835	+87.319%
2026-01-16	20.5100	21.400000	20.000000	20.0000	0.000%	45,010	+68.400%
2026-01-15	20.0000	20.500000	19.590000	20.0000	0.000%	28,788	+68.400%
2026-01-14	20.3600	20.760000	19.750000	20.0000	-3.148%	41,863	+68.400%
2026-01-13	17.9000	20.960000	17.900000	20.6500	+14.722%	144,863	+63.099%
2026-01-12	18.4900	18.910000	16.750000	18.0000	-2.650%	127,477	+87.111%
2026-01-09	19.7300	20.490000	18.420000	18.4900	-2.991%	79,958	+82.153%
2026-01-08	19.8400	19.900000	19.030000	19.0600	-4.557%	43,314	+76.705%
2026-01-07	17.8000	20.620000	17.800000	19.9700	+1.525%	203,075	+68.653%
2026-01-06	18.9500	20.125000	18.130000	19.6700	+2.984%	78,574	+71.225%
2026-01-05	21.4200	21.735000	19.050000	19.1000	-11.369%	58,771	+76.335%
2026-01-02	23.0000	23.250000	21.490000	21.5500	-4.646%	27,587	+56.288%
2025-12-31	21.6600	23.420000	21.025000	22.6000	+4.872%	75,273	+49.027%
2025-12-30	22.0550	22.425000	21.285300	21.5500	-1.011%	49,456	+56.288%
2025-12-29	22.1600	23.080000	21.320000	21.7700	-1.937%	78,647	+54.708%
2025-12-26	22.9900	22.990000	21.342000	22.2000	-3.036%	29,409	+51.712%
2025-12-24	22.8400	23.435000	22.370000	22.8950	-0.283%	12,755	+47.106%
2025-12-23	22.8300	23.540000	22.370000	22.9600	-0.174%	56,948	+46.690%
2025-12-22	21.4900	24.000000	21.240000	23.0000	+5.699%	89,191	+46.435%
2025-12-19	21.4000	22.370000	20.740000	21.7600	+1.256%	68,564	+54.779%
2025-12-18	21.0200	21.880000	20.020000	21.4900	+3.070%	144,123	+56.724%
2025-12-17	22.3600	22.595000	20.430000	20.8500	-6.753%	150,398	+61.535%
2025-12-16	22.0500	22.640000	20.950000	22.3600	+3.447%	120,575	+50.626%
2025-12-15	24.8200	24.820000	20.610100	21.6150	-12.098%	126,283	+55.818%
2025-12-12	23.7200	24.939900	23.720000	24.5900	+3.276%	104,613	+36.966%
2025-12-11	24.1900	24.540000	23.170000	23.8100	-0.585%	136,803	+41.453%
2025-12-10	22.3500	24.855000	22.100000	23.9500	+8.371%	214,716	+40.626%
2025-12-09	21.3000	22.690000	20.940000	22.1000	+7.963%	175,696	+52.398%
2025-12-08	20.7400	21.330000	20.310000	20.4700	+0.049%	110,449	+64.533%
2025-12-05	18.3000	20.470000	18.290000	20.4600	+12.233%	187,055	+64.614%
2025-12-04	15.7300	18.650000	15.730000	18.2300	+15.746%	204,492	+84.750%
2025-12-03	16.1200	16.195000	14.935000	15.7500	+1.351%	70,985	+113.841%
2025-12-02	16.0400	16.350000	15.380000	15.5400	-3.598%	100,264	+116.731%
2025-12-01	16.4700	16.500000	15.540000	16.1200	-2.774%	140,335	+108.933%
2025-11-28	16.4500	16.740000	15.620000	16.5800	+0.821%	33,280	+103.136%
2025-11-26	15.9100	16.750000	15.880000	16.4450	+2.717%	57,899	+104.804%
2025-11-25	13.0000	16.150000	13.000000	16.0100	+22.214%	260,815	+110.369%
2025-11-24	13.0600	13.245000	12.788500	13.1000	-0.758%	48,980	+157.099%
2025-11-21	13.4500	13.620000	13.110000	13.2000	-3.930%	49,498	+155.152%
2025-11-20	13.4400	14.175000	13.440000	13.7400	+1.778%	91,318	+145.124%
2025-11-19	12.9500	14.010000	12.870000	13.5000	+4.247%	38,683	+149.481%
2025-11-18	13.0200	13.060000	12.750000	12.9500	+1.211%	47,114	+160.077%
2025-11-17	12.5600	12.895100	12.520000	12.7950	-1.425%	26,247	+163.228%
2025-11-14	12.3100	13.280000	12.310000	12.9800	+7.096%	58,431	+159.476%
2025-11-13	13.3100	13.310000	12.120000	12.1200	-6.337%	437,570	+177.888%
2025-11-12	12.1900	13.250000	12.190000	12.9400	+6.796%	52,893	+160.278%
2025-11-11	11.8800	12.490000	11.733700	12.1166	+2.683%	361,907	+177.966%
2025-11-10	12.0000	12.280900	11.660000	11.8000	-3.279%	15,050	+185.424%
2025-11-07	11.6500	12.500000	11.510100	12.2000	-2.399%	90,404	+176.066%
2025-11-06	12.5000	12.500000	11.910000	12.4999	+0.643%	813	+169.442%
2025-11-05	12.8700	12.870000	11.390000	12.4200	-1.350%	36,831	+171.176%
2025-11-04	13.2100	13.590000	12.590000	12.5900	-3.599%	4,744	+167.514%
2025-11-03	14.3100	14.310000	12.980000	13.0600	-6.714%	6,203	+157.887%
2025-10-31	13.7000	14.380000	13.520000	14.0000	+2.564%	488,998	+140.571%
2025-10-30	13.4200	14.000000	13.420000	13.6500	+0.442%	29,258	+146.740%
2025-10-29	13.6100	13.610000	13.570000	13.5900	-1.030%	2,935	+147.829%
2025-10-28	13.8000	13.800000	13.731400	13.7314	-1.426%	4,765	+145.277%
2025-10-27	13.3800	13.940000	13.380000	13.9300	+1.309%	6,550	+141.780%
2025-10-24	13.6900	13.800000	13.690000	13.7500	+0.328%	6,341	+144.945%
2025-10-23	13.5200	13.710000	13.520000	13.7050	+0.403%	1,033	+145.750%
2025-10-22	13.8000	14.400000	13.600000	13.6500	-1.444%	11,808	+146.740%
2025-10-21	13.5000	13.850000	13.500000	13.8500	+0.435%	15,539	+143.177%
2025-10-20	13.4200	13.830000	13.390000	13.7900	+1.546%	3,248	+144.235%
2025-10-17	13.5000	13.760000	13.140000	13.5800	-0.147%	30,524	+148.012%
2025-10-16	13.8000	13.800000	13.600000	13.6000	-1.091%	4,662	+147.647%
2025-10-15	13.6373	13.860000	13.637300	13.7500	+0.806%	9,980	+144.945%
2025-10-14	13.5900	13.905000	13.580000	13.6400	-1.300%	9,132	+146.921%
2025-10-13	13.8000	14.000000	13.720000	13.8196	+0.386%	29,831	+143.712%
2025-10-10	13.9200	14.080000	13.650000	13.7664	+0.119%	7,164	+144.654%
2025-10-09	14.1000	14.200000	13.650000	13.7500	-2.066%	61,212	+144.945%
2025-10-08	13.8307	14.050000	13.760000	14.0400	+2.109%	6,627	+139.886%
2025-10-07	13.6250	13.990000	13.590000	13.7500	-0.650%	29,075	+144.945%
2025-10-06	13.0101	15.060000	13.010100	13.8400	+1.133%	108,860	+143.353%
2025-10-03	13.2787	13.765000	13.278700	13.6850	-0.617%	6,729	+146.109%
2025-10-02	13.7100	13.850000	13.500000	13.7700	+0.805%	25,212	+144.590%
2025-10-01	12.9900	13.880000	12.450000	13.6600	+6.015%	66,659	+146.559%
2025-09-30	12.4500	13.050000	11.700000	12.8850	+10.506%	77,468	+161.389%
2025-09-29	11.6400	12.080000	11.435000	11.6600	+0.865%	33,804	+188.851%
2025-09-26	11.6725	11.680000	11.400000	11.5600	-3.061%	5,732	+191.349%
2025-09-25	11.7500	12.235000	11.707500	11.9250	+1.489%	61,068	+182.432%
2025-09-24	12.0250	12.025000	11.465000	11.7500	-2.732%	6,872	+186.638%
2025-09-23	12.5000	12.500000	11.790000	12.0800	-0.984%	16,367	+178.808%
2025-09-22	11.7000	12.350000	11.630000	12.2000	-0.651%	47,755	+176.066%
2025-09-19	11.5600	12.280000	11.515000	12.2800	+2.504%	67,328	+174.267%
2025-09-18	11.6050	12.200000	11.550000	11.9800	+3.723%	6,458	+181.135%
2025-09-17	11.4400	11.570000	11.350000	11.5500	-0.087%	4,933	+191.602%
2025-09-16	11.4900	11.615000	11.450000	11.5600	-0.777%	2,929	+191.349%
2025-09-15	11.7400	11.740000	11.250000	11.6505	+0.733%	5,022	+189.086%
2025-09-12	11.4520	11.622500	11.410000	11.5657	+1.365%	1,701	+191.206%
2025-09-11	11.5000	12.110000	11.410000	11.4100	-3.591%	7,337	+195.180%
2025-09-10	11.8400	11.840000	11.835000	11.8350	+1.111%	5,796	+184.580%
2025-09-09	11.5700	11.963900	11.570000	11.7050	+3.037%	3,987	+187.740%
2025-09-08	11.6653	11.940000	11.360000	11.3600	-6.885%	6,995	+196.479%
2025-09-05	13.2500	13.250000	11.750000	12.2000	-2.008%	10,581	+176.066%
2025-09-04	12.9050	12.905000	12.325000	12.4500	-0.718%	10,467	+170.522%
2025-09-03	12.2600	13.390000	12.200000	12.5400	+1.786%	25,208	+168.581%
2025-09-02	12.0300	12.500000	12.030000	12.3200	+1.108%	5,187	+173.377%
2025-08-29	11.5950	12.300000	11.300000	12.1850	+4.324%	33,319	+176.405%
2025-08-28	11.0550	11.750000	11.050000	11.6800	+2.456%	20,479	+188.356%
2025-08-27	10.9200	11.613800	10.730000	11.4000	+2.703%	12,988	+195.439%
2025-08-26	11.5500	11.880000	11.100000	11.1000	-3.478%	23,537	+203.423%
2025-08-25	11.4900	11.550000	10.939500	11.5000	+0.087%	6,545	+192.870%
2025-08-22	11.4500	11.600000	11.270000	11.4900	+1.233%	7,857	+193.124%
2025-08-21	10.9020	11.730000	10.902000	11.3500	-1.304%	45,785	+196.740%
2025-08-20	11.1300	11.500000	11.130000	11.5000	+3.139%	3,535	+192.870%
2025-08-19	10.1101	11.150000	10.110100	11.1500	+0.996%	4,297	+202.063%
2025-08-18	10.7050	11.150000	10.578600	11.0400	-0.898%	4,924	+205.072%
2025-08-15	10.7200	11.330000	10.720000	11.1400	+2.673%	4,058	+202.334%
2025-08-14	10.1600	11.053600	10.150000	10.8500	+7.853%	65,602	+210.415%
2025-08-13	10.6000	11.730000	10.060000	10.0600	-5.184%	16,854	+234.791%
2025-08-12	10.2000	10.900000	9.660000	10.6100	+6.259%	24,144	+217.436%
2025-08-11	9.6400	10.900000	9.545000	9.9850	+4.446%	15,373	+237.306%
2025-08-08	9.2000	9.950000	9.110000	9.5600	+5.869%	10,258	+252.301%
2025-08-07	10.0100	10.150000	9.030000	9.0300	-12.833%	8,462	+272.979%
2025-08-06	9.2600	10.700000	9.260000	10.3594	-0.390%	4,551	+225.115%
2025-08-05	10.8600	10.950000	10.360000	10.4000	-4.936%	4,934	+223.846%
2025-08-04	10.0400	10.940000	10.040000	10.9400	-0.545%	1,875	+207.861%
2025-08-01	9.6900	11.480000	9.690000	11.0000	+10.000%	45,138	+206.182%
2025-07-31	9.3900	10.000000	9.380000	10.0000	+6.531%	9,810	+236.800%
2025-07-30	9.4871	9.487100	8.700000	9.3869	+1.480%	7,217	+258.798%
2025-07-29	8.7400	9.500000	8.708800	9.2500	-0.644%	12,679	+264.108%
2025-07-28	8.8800	9.410000	8.750000	9.3100	+4.022%	3,660	+261.762%
2025-07-25	8.9500	8.950000	8.950000	8.9500	+1.416%	2,422	+276.313%
2025-07-24	8.2100	8.874000	8.210000	8.8250	+1.699%	7,052	+281.643%
2025-07-23	8.8200	8.820000	8.210000	8.6776	+0.319%	1,241	+288.126%
2025-07-22	8.4300	8.980000	8.325000	8.6500	-0.575%	51,709	+289.364%
2025-07-21	8.9489	8.980000	8.560000	8.7000	+2.594%	47,557	+287.126%
2025-07-18	8.5500	8.550000	8.200100	8.4800	-0.235%	3,347	+297.170%
2025-07-17	8.3100	8.935000	8.310000	8.5000	+1.190%	5,664	+296.235%
2025-07-16	8.3252	8.500000	8.313300	8.4000	-0.178%	3,005	+300.952%
2025-07-15	8.6800	8.680000	8.250000	8.4150	-2.265%	5,936	+300.238%
2025-07-14	8.3500	8.980000	8.350000	8.6100	-1.148%	2,566	+291.173%
2025-07-11	8.2766	8.710000	8.276600	8.7100	+1.634%	863	+286.682%
2025-07-10	8.2900	8.570000	8.230000	8.5700	+3.005%	3,991	+292.999%
2025-07-09	8.6308	8.645000	8.320000	8.3200	+0.362%	1,369	+304.808%
2025-07-08	8.4819	8.940000	8.230000	8.2900	-0.719%	6,575	+306.273%
2025-07-07	8.0807	8.690000	8.080700	8.3500	-0.120%	2,665	+303.353%
2025-07-03	8.3400	8.950000	8.002600	8.3600	-4.348%	22,879	+302.871%
2025-07-02	8.6858	8.900000	8.685800	8.7400	-0.795%	2,342	+285.355%
2025-07-01	8.9000	9.120000	8.560000	8.8100	-1.454%	6,308	+282.293%
2025-06-30	9.1661	9.300000	8.380000	8.9400	-0.887%	59,546	+276.734%
2025-06-27	8.9500	9.500000	8.500000	9.0200	+8.024%	23,827	+273.392%
2025-06-26	9.0450	9.880000	8.000000	8.3500	-4.023%	84,363	+303.353%
2025-06-25	8.7000	8.900000	8.500000	8.7000	-2.137%	10,209	+287.126%
2025-06-24	9.1600	9.645000	8.835000	8.8900	-1.441%	8,982	+278.853%
2025-06-23	9.8100	9.950000	9.020000	9.0200	-9.710%	8,536	+273.392%
2025-06-20	9.9000	10.100000	9.710000	9.9900	+0.909%	126,142	+237.137%
2025-06-18	9.2100	10.050000	9.210000	9.9000	+7.375%	17,132	+240.202%
2025-06-17	9.2300	9.800000	9.150000	9.2200	-3.354%	15,293	+265.293%
2025-06-16	9.6300	10.040000	9.370000	9.5400	+0.668%	12,829	+253.040%
2025-06-13	9.4650	9.525000	9.000000	9.4767	+0.816%	16,583	+255.398%
2025-06-12	9.1300	10.000000	9.050000	9.4000	+4.444%	12,351	+258.298%
2025-06-11	9.0000	9.230000	8.920000	9.0000	+0.671%	10,463	+274.222%
2025-06-10	8.0200	9.180000	8.020000	8.9400	+1.591%	14,733	+276.734%
2025-06-09	8.3111	8.800000	8.265000	8.8000	+3.529%	17,774	+282.727%
2025-06-06	8.7000	8.700000	8.500000	8.5000	-1.620%	1,182	+296.235%
2025-06-05	8.3330	8.640000	8.250000	8.6400	+3.971%	4,611	+289.815%
2025-06-04	8.3100	8.310000	8.310000	8.3100	-1.071%	2,689	+305.295%
2025-06-03	8.0000	8.400000	7.952800	8.4000	+3.321%	2,992	+300.952%
2025-06-02	7.8000	8.490000	7.800000	8.1300	-4.240%	2,813	+314.268%
2025-05-30	7.6000	8.695000	7.600000	8.4900	+0.113%	17,029	+296.702%
2025-05-29	8.4900	8.520000	8.005000	8.4804	+7.509%	12,557	+297.151%
2025-05-28	7.7000	7.888100	7.660000	7.8881	+3.112%	1,648	+326.972%
2025-05-27	7.6800	7.950000	7.450000	7.6500	-3.949%	2,067	+340.261%
2025-05-23	7.9461	8.070000	7.368400	7.9645	-2.156%	1,565	+322.877%
2025-05-22	7.3100	8.140000	7.310000	8.1400	+11.354%	7,231	+313.759%
2025-05-21	7.5419	7.740000	7.310000	7.3100	-13.694%	9,881	+360.739%
2025-05-20	7.9000	8.469900	7.900000	8.4699	+5.478%	2,711	+297.643%
2025-05-19	7.1100	8.645000	7.110000	8.0300	+13.099%	26,454	+319.427%
2025-05-16	6.2100	7.272900	5.900000	7.1000	+3.650%	50,016	+374.366%
2025-05-15	6.5500	7.430000	6.380000	6.8500	+5.385%	12,931	+391.679%
2025-05-14	7.1200	7.660000	6.500000	6.5000	-9.722%	25,177	+418.154%
2025-05-13	8.1800	8.180000	7.150000	7.2000	-10.000%	8,842	+367.778%
2025-05-12	8.5001	9.030000	7.900000	8.0000	-4.192%	16,646	+321.000%
2025-05-09	8.7438	9.630000	8.300000	8.3500	-3.901%	19,571	+303.353%
2025-05-08	9.6783	9.678300	8.490000	8.6890	-6.065%	19,586	+287.617%
2025-05-07	9.4000	9.827900	9.110000	9.2500	-6.187%	9,646	+264.108%
2025-05-06	10.1800	10.180000	9.600000	9.8600	-3.805%	5,374	+241.582%
2025-05-05	10.2000	10.516500	10.190000	10.2500	+2.912%	2,306	+228.585%
2025-05-02	10.1500	10.945000	9.960000	9.9600	-4.962%	7,846	+238.153%
2025-05-01	11.1458	11.145800	10.000000	10.4800	-4.814%	7,951	+221.374%
2025-04-30	10.4800	11.560000	10.450000	11.0100	+5.483%	15,690	+205.904%
2025-04-29	10.5000	10.500000	10.140000	10.4377	+0.524%	3,128	+222.676%
2025-04-28	10.4900	10.490000	9.950000	10.3833	+3.538%	3,331	+224.367%
2025-04-25	10.0000	10.149900	9.510000	10.0285	+0.285%	18,069	+235.843%
2025-04-24	10.5668	10.575000	9.950000	10.0000	-0.794%	4,244	+236.800%
2025-04-23	10.0600	10.080000	9.950000	10.0800	+0.901%	956	+234.127%
2025-04-22	10.3674	10.367400	9.990000	9.9900	+4.063%	1,741	+237.137%
2025-04-21	9.8427	10.270000	9.600000	9.6000	-1.509%	4,238	+250.833%
2025-04-17	9.8684	10.240600	9.570000	9.7471	+1.532%	4,716	+245.539%
2025-04-16	10.3000	10.400000	9.600000	9.6000	-1.538%	7,052	+250.833%
2025-04-15	9.7300	9.970000	9.530000	9.7500	+2.740%	76,693	+245.436%
2025-04-14	9.6700	9.670000	9.490000	9.4900	+5.444%	1,915	+254.900%
2025-04-11	9.0000	9.000000	9.000000	9.0000	-1.850%	1,833	+274.222%
2025-04-10	9.3209	9.850000	9.000000	9.1696	-2.967%	5,555	+267.301%
2025-04-09	9.9791	10.220000	8.835000	9.4500	+1.068%	9,723	+256.402%
2025-04-08	9.5500	10.030000	9.330000	9.3501	-4.591%	14,706	+260.210%
2025-04-07	10.5500	10.550000	9.750000	9.8000	-10.828%	9,597	+243.673%
2025-04-04	11.0000	11.560000	10.735400	10.9900	-6.388%	11,378	+206.460%

.dark-mode .QGfG2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGfG2v{ color: #333333; background-color: white; border: 2px solid #333333; }SRZNSurrozen, Inc. Commonstock NASDAQ

SRZN
Surrozen, Inc. Common
stock NASDAQ