Dark

SRZNW
Surrozen, Inc. Warrant
stock NASDAQ

At Close

Nov 5, 2025

0.00USD0.000%(0.00)23,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	0.012700	0.012700	0.012700	0.012700	+135.185%	91,411	0.000%
2025-10-31	0.009000	0.019900	0.004000	0.005400	-47.059%	71,824	+135.185%
2025-10-30	0.012600	0.023900	0.009000	0.010200	-28.169%	65,269	+24.510%
2025-10-29	0.009000	0.029900	0.009000	0.014200	-5.333%	96,850	-10.563%
2025-10-28	0.007500	1.210000	0.001000	0.015000	+68.539%	406,376	-15.333%
2025-10-27	0.007399	0.008900	0.007300	0.008900	+74.510%	6,696	+42.697%
2025-10-23	0.005000	0.005100	0.005000	0.005100	+21.429%	5,500	+149.020%
2025-10-22	0.007000	0.007900	0.003500	0.004200	-40.000%	79,425	+202.381%
2025-10-21	0.012700	0.014000	0.007000	0.007000	-32.039%	65,086	+81.429%
2025-10-20	0.012600	0.014000	0.007000	0.010300	-8.036%	66,646	+23.301%
2025-10-17	0.017200	0.019500	0.010100	0.011200	-8.943%	134,425	+13.393%
2025-10-16	0.012300	0.016200	0.012300	0.012300	-8.209%	5,000	+3.252%
2025-10-15	0.013400	0.020200	0.013400	0.013400	-0.741%	127,294	-5.224%
2025-10-14	0.013000	0.013500	0.013000	0.013500	0.000%	1,446	-5.926%
2025-10-07	0.013500	0.013500	0.013500	0.013500	0.000%	6,320	-5.926%
2025-10-06	0.013500	0.013500	0.013500	0.013500	-9.396%	833	-5.926%
2025-10-02	0.014800	0.014900	0.014800	0.014900	+19.200%	8,642	-14.765%
2025-10-01	0.015000	0.016500	0.012500	0.012500	-29.775%	35,429	+1.600%
2025-09-26	0.017900	0.017900	0.017800	0.017800	-5.820%	10,000	-28.652%
2025-09-23	0.012600	0.018900	0.012600	0.018900	+45.385%	13,038	-32.804%
2025-09-19	0.013000	0.013000	0.013000	0.013000	-23.529%	216	-2.308%
2025-09-18	0.017000	0.017000	0.017000	0.017000	+37.097%	150	-25.294%
2025-09-15	0.012500	0.012500	0.012400	0.012400	-37.374%	12,988	+2.419%
2025-09-12	0.019700	0.019800	0.019700	0.019800	-0.503%	20,000	-35.859%
2025-09-10	0.012500	0.020000	0.011300	0.019900	-0.995%	23,000	-36.181%
2025-09-09	0.020100	0.022100	0.020100	0.020100	-9.050%	15,731	-36.816%
2025-09-04	0.022200	0.022300	0.020000	0.022100	-1.339%	7,957	-42.534%
2025-09-02	0.022400	0.022400	0.022400	0.022400	+0.448%	120	-43.304%
2025-08-29	0.019200	0.022400	0.019200	0.022300	+102.709%	14,797	-43.049%
2025-08-28	0.011000	0.011001	0.011000	0.011001	-43.000%	1,172	+15.444%
2025-08-22	0.019300	0.019300	0.019300	0.019300	-3.015%	500	-34.197%
2025-08-20	0.011100	0.019900	0.011000	0.019900	-11.556%	46,835	-36.181%
2025-08-19	0.014100	0.022500	0.013850	0.022500	+102.703%	43,068	-43.556%
2025-08-14	0.011000	0.011100	0.011000	0.011100	-0.893%	2,000	+14.414%
2025-08-11	0.011200	0.011200	0.011200	0.011200	+1.818%	2,819	+13.393%
2025-08-07	0.014500	0.014500	0.010700	0.011000	-29.032%	40,352	+15.455%
2025-08-06	0.020000	0.020000	0.015500	0.015500	-13.408%	500	-18.065%
2025-07-31	0.017900	0.017900	0.017900	0.017900	0.000%	220	-29.050%
2025-07-30	0.018000	0.018000	0.017700	0.017900	+31.618%	18,660	-29.050%
2025-07-28	0.023700	0.023700	0.013600	0.013600	-26.882%	4,420	-6.618%
2025-07-23	0.018600	0.018600	0.018600	0.018600	+39.850%	1,600	-31.720%
2025-07-22	0.013200	0.013300	0.013200	0.013300	+1.527%	1,200	-4.511%
2025-07-21	0.013000	0.013100	0.013000	0.013100	-12.667%	1,000	-3.053%
2025-07-18	0.018000	0.018000	0.015000	0.015000	-16.667%	38,513	-15.333%
2025-07-15	0.018459	0.018459	0.018000	0.018000	0.000%	12,709	-29.444%
2025-07-09	0.016500	0.018000	0.016500	0.018000	+10.429%	8,323	-29.444%
2025-07-08	0.016300	0.016300	0.016300	0.016300	-1.212%	190	-22.086%
2025-07-07	0.017900	0.017900	0.016500	0.016500	-8.840%	3,512	-23.030%
2025-06-30	0.018100	0.018100	0.018100	0.018100	-0.006%	141	-29.834%
2025-06-27	0.016000	0.018101	0.016000	0.018101	+13.131%	700	-29.838%
2025-06-26	0.018800	0.018900	0.015900	0.016000	-19.192%	25,668	-20.625%
2025-06-25	0.019800	0.019800	0.019800	0.019800	-1.493%	100	-35.859%
2025-06-20	0.020100	0.020100	0.020100	0.020100	+1.005%	300	-36.816%
2025-06-16	0.020000	0.020002	0.019900	0.019900	-0.191%	9,279	-36.181%
2025-06-12	0.022800	0.022800	0.016000	0.019938	-21.504%	10,731	-36.303%
2025-06-10	0.025400	0.025500	0.021900	0.025400	-1.167%	3,264	-50.000%
2025-06-06	0.025800	0.025800	0.025700	0.025700	-2.652%	2,099	-50.584%
2025-06-03	0.026578	0.026578	0.026400	0.026400	+4.762%	1,367	-51.894%
2025-06-02	0.021900	0.028500	0.021900	0.025200	-16.000%	5,037	-49.603%
2025-05-20	0.030000	0.030000	0.030000	0.030000	+30.435%	297	-57.667%
2025-05-07	0.030500	0.030500	0.023000	0.023000	+6.481%	2,200	-44.783%
2025-04-29	0.021600	0.021600	0.021600	0.021600	-9.586%	100	-41.204%
2025-04-28	0.026500	0.026500	0.023890	0.023890	+3.870%	1,100	-46.840%
2025-04-25	0.021700	0.023000	0.021700	0.023000	+2.679%	200	-44.783%
2025-04-24	0.022400	0.022400	0.022400	0.022400	-18.841%	100	-43.304%
2025-04-23	0.027600	0.027600	0.027600	0.027600	+31.429%	100	-53.986%
2025-04-08	0.016200	0.021000	0.016200	0.021000	+5.000%	19,776	-39.524%
2025-04-07	0.020000	0.020100	0.016900	0.020000	-0.990%	25,712	-36.500%
2025-04-04	0.020800	0.020900	0.020200	0.020200	+0.498%	3,346	-37.129%
2025-04-03	0.021000	0.021000	0.020100	0.020100	-6.944%	550	-36.816%
2025-04-02	0.021600	0.021600	0.021600	0.021600	-28.000%	200	-41.204%
2025-03-31	0.025200	0.030000	0.021400	0.030000	+19.048%	4,622	-57.667%
2025-03-25	0.025200	0.025200	0.025200	0.025200	-14.286%	100	-49.603%
2025-03-24	0.029400	0.029400	0.029400	0.029400	0.000%	350	-56.803%
2025-03-21	0.027000	0.029400	0.025000	0.029400	+8.889%	4,049	-56.803%
2025-03-20	0.030000	0.030100	0.027000	0.027000	-44.672%	2,880	-52.963%
2025-03-18	0.043000	0.048800	0.043000	0.048800	-1.014%	2,492	-73.975%
2025-03-14	0.039000	0.049400	0.025700	0.049300	+29.737%	14,031	-74.239%
2025-03-13	0.020100	0.038000	0.020100	0.038000	+90.000%	700	-66.579%
2025-03-11	0.048800	0.048800	0.020000	0.020000	0.000%	4,812	-36.500%
2025-03-10	0.020000	0.020000	0.020000	0.020000	-59.839%	500	-36.500%
2025-03-07	0.052000	0.052000	0.017000	0.049800	+102.439%	27,644	-74.498%
2025-03-06	0.039900	0.052500	0.024600	0.024600	+12.068%	4,442	-48.374%
2025-03-04	0.021900	0.022100	0.021500	0.021951	-28.265%	8,104	-42.144%
2025-02-28	0.030250	0.030600	0.030250	0.030600	-7.273%	700	-58.497%
2025-02-26	0.028800	0.033000	0.028800	0.033000	-8.333%	700	-61.515%
2025-02-25	0.038100	0.038100	0.019200	0.036000	-9.774%	3,950	-64.722%
2025-02-24	0.018600	0.039900	0.018600	0.039900	+53.462%	1,000	-68.170%
2025-02-21	0.027101	0.027101	0.025200	0.026000	-4.412%	4,550	-51.154%
2025-02-20	0.050000	0.050000	0.018000	0.027200	+58.140%	22,571	-53.309%
2025-02-19	0.018800	0.065000	0.017000	0.017200	+0.585%	119,387	-26.163%
2025-02-18	0.029000	0.029000	0.017100	0.017100	-40.625%	5,864	-25.731%
2025-02-13	0.017100	0.028800	0.017100	0.028800	+13.834%	14,223	-55.903%
2025-02-12	0.025000	0.029000	0.022100	0.025300	-28.933%	7,918	-49.802%
2025-02-07	0.035600	0.035600	0.035600	0.035600	+36.923%	1,325	-64.326%
2025-02-06	0.036100	0.039000	0.026000	0.026000	-22.156%	2,650	-51.154%
2025-02-03	0.041651	0.041651	0.033400	0.033400	0.000%	19,000	-61.976%
2025-01-31	0.033300	0.037300	0.033300	0.033400	-10.215%	3,873	-61.976%
2025-01-28	0.028900	0.037200	0.028800	0.037200	+4.789%	3,850	-65.860%
2025-01-24	0.035100	0.049500	0.028900	0.035500	-30.664%	35,251	-64.225%
2025-01-23	0.049800	0.087800	0.049300	0.051200	+2.400%	7,200	-75.195%
2025-01-17	0.040000	0.050000	0.040000	0.050000	+28.205%	5,843	-74.600%
2025-01-16	0.017500	0.040900	0.017500	0.039000	+154.902%	14,197	-67.436%
2025-01-15	0.026100	0.032400	0.015300	0.015300	-57.925%	8,681	-16.993%
2025-01-14	0.031600	0.038900	0.026000	0.036364	-33.884%	10,753	-65.075%
2025-01-13	0.050000	0.055000	0.050000	0.055000	-5.172%	5,997	-76.909%
2025-01-07	0.058000	0.058000	0.058000	0.058000	+9.434%	200	-78.103%
2025-01-06	0.047700	0.058000	0.045000	0.053000	+27.404%	104,859	-76.038%
2025-01-03	0.035000	0.045500	0.030000	0.041600	+28.000%	30,534	-69.471%
2025-01-02	0.019500	0.032500	0.019500	0.032500	+51.869%	1,425	-60.923%
2024-12-31	0.021000	0.025000	0.014100	0.021400	-33.125%	383,857	-40.654%
2024-12-30	0.038000	0.041300	0.028900	0.032000	-15.789%	74,118	-60.313%
2024-12-27	0.037000	0.040000	0.037000	0.038000	+8.262%	9,776	-66.579%
2024-12-26	0.030000	0.035100	0.030000	0.035100	+17.391%	22,837	-63.818%
2024-12-23	0.017500	0.031000	0.017500	0.029900	+6.406%	94,050	-57.525%
2024-12-18	0.020000	0.028800	0.020000	0.028100	+55.249%	79,890	-54.804%
2024-12-16	0.017800	0.018100	0.017800	0.018100	+2.841%	735	-29.834%
2024-12-13	0.017600	0.017600	0.017600	0.017600	-2.222%	6,427	-27.841%
2024-12-10	0.018000	0.018000	0.018000	0.018000	-21.739%	1,873	-29.444%
2024-12-09	0.025800	0.025800	0.020000	0.023000	+1.322%	4,858	-44.783%
2024-12-06	0.024900	0.028900	0.017600	0.022700	+99.123%	89,583	-44.053%
2024-12-05	0.024200	0.030000	0.011400	0.011400	-53.469%	85,544	+11.404%
2024-12-04	0.010500	0.024500	0.010500	0.024500	+142.574%	37,710	-48.163%
2024-12-02	0.019700	0.019700	0.010100	0.010100	-48.731%	300	+25.743%
2024-11-29	0.017700	0.019700	0.017700	0.019700	0.000%	18,390	-35.533%
2024-11-27	0.019700	0.019700	0.019200	0.019700	+34.014%	7,795	-35.533%
2024-11-26	0.019800	0.019800	0.014700	0.014700	+41.346%	1,100	-13.605%
2024-11-21	0.010400	0.010400	0.010400	0.010400	+4.000%	590	+22.115%
2024-11-15	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	+27.000%
2024-11-13	0.010500	0.010500	0.010000	0.010000	+1.010%	670	+27.000%
2024-11-11	0.010700	0.010700	0.009400	0.009900	-1.000%	14,000	+28.283%
2024-11-07	0.019900	0.024900	0.010000	0.010000	-49.749%	28,933	+27.000%
2024-11-06	0.020000	0.020000	0.019900	0.019900	-0.500%	1,889	-36.181%
2024-11-01	0.019700	0.020000	0.013900	0.020000	+1.523%	25,781	-36.500%
2024-10-30	0.009400	0.019700	0.009400	0.019700	+15.882%	8,869	-35.533%
2024-10-29	0.010100	0.018700	0.009400	0.017000	+80.851%	6,300	-25.294%
2024-10-28	0.011700	0.011700	0.009400	0.009400	-16.814%	73,685	+35.106%
2024-10-11	0.011300	0.011300	0.011300	0.011300	-0.877%	4,028	+12.389%
2024-10-10	0.011300	0.011400	0.011300	0.011400	+10.669%	3,600	+11.404%
2024-09-30	0.020000	0.020000	0.010301	0.010301	-48.454%	31,205	+23.289%
2024-09-26	0.017900	0.020000	0.017900	0.019984	+9.802%	156,243	-36.449%
2024-09-25	0.018200	0.018200	0.018200	0.018200	+82.000%	650	-30.220%
2024-09-19	0.010000	0.010000	0.010000	0.010000	-15.254%	500	+27.000%
2024-09-17	0.011800	0.011800	0.011800	0.011800	-35.870%	1,400	+7.627%
2024-09-16	0.018400	0.018400	0.008800	0.018400	+84.000%	5,619	-30.978%
2024-09-11	0.009900	0.010000	0.008900	0.010000	0.000%	21,900	+27.000%
2024-09-10	0.009000	0.010000	0.008900	0.010000	+11.111%	21,377	+27.000%
2024-09-09	0.012500	0.012500	0.008600	0.009000	-28.571%	55,759	+41.111%
2024-09-05	0.019900	0.020000	0.012500	0.012600	-1.563%	410,773	+0.794%
2024-09-04	0.014980	0.014980	0.012500	0.012800	-14.667%	10,168	-0.781%
2024-09-03	0.015000	0.015000	0.013000	0.015000	0.000%	11,653	-15.333%
2024-08-28	0.015069	0.015069	0.015000	0.015000	+18.110%	956	-15.333%
2024-08-13	0.012700	0.012700	0.012700	0.012700	0.000%	610	0.000%
2024-08-02	0.012700	0.012700	0.012700	0.012700	+4.098%	300	0.000%
2024-07-23	0.013000	0.013000	0.012100	0.012200	-6.870%	13,321	+4.098%
2024-07-22	0.013000	0.013100	0.013000	0.013100	+0.360%	343	-3.053%
2024-07-19	0.013000	0.013100	0.013000	0.013053	+1.186%	499	-2.704%
2024-07-17	0.013300	0.013300	0.012900	0.012900	0.000%	4,122	-1.550%
2024-07-12	0.024300	0.024300	0.012600	0.012900	-46.914%	4,409	-1.550%
2024-07-11	0.014600	0.024300	0.014600	0.024300	+66.438%	1,853	-47.737%
2024-07-10	0.012600	0.020200	0.012600	0.014600	-27.723%	3,749	-13.014%
2024-07-09	0.020200	0.020200	0.020200	0.020200	+42.143%	200	-37.129%
2024-07-08	0.015300	0.015300	0.014211	0.014211	-18.794%	4,557	-10.633%
2024-07-01	0.015400	0.017500	0.015400	0.017500	+5.422%	500	-27.429%
2024-06-28	0.016600	0.016600	0.016600	0.016600	+13.699%	935	-23.494%
2024-06-26	0.014600	0.014600	0.014600	0.014600	-43.846%	514	-13.014%
2024-06-25	0.026000	0.026000	0.026000	0.026000	-2.622%	1,545	-51.154%
2024-06-24	0.014100	0.026700	0.014100	0.026700	+102.273%	352	-52.434%
2024-06-21	0.013100	0.013200	0.013100	0.013200	+2.326%	372	-3.788%
2024-06-20	0.012900	0.012900	0.012900	0.012900	+2.789%	245	-1.550%
2024-06-17	0.012550	0.012550	0.012550	0.012550	-16.333%	108	+1.195%
2024-06-14	0.016099	0.016100	0.015000	0.015000	-6.250%	2,261	-15.333%
2024-06-13	0.015000	0.017750	0.015000	0.016000	+6.667%	1,200	-20.625%
2024-06-12	0.014800	0.015000	0.014800	0.015000	-44.444%	304	-15.333%
2024-06-11	0.027000	0.027000	0.027000	0.027000	-3.571%	1,000	-52.963%
2024-06-10	0.028000	0.028000	0.028000	0.028000	+129.508%	2,189	-54.643%
2024-06-06	0.012200	0.012200	0.012200	0.012200	-35.450%	5,570	+4.098%
2024-06-05	0.029000	0.029000	0.018800	0.018900	-34.828%	3,877	-32.804%
2024-06-04	0.029000	0.029000	0.029000	0.029000	+7.407%	151	-56.207%
2024-06-03	0.029000	0.029000	0.027000	0.027000	+123.140%	20,213	-52.963%
2024-05-31	0.016300	0.016300	0.012100	0.012100	-58.276%	10,386	+4.959%
2024-05-29	0.029000	0.029000	0.029000	0.029000	-3.333%	2,000	-56.207%
2024-05-28	0.030000	0.030000	0.030000	0.030000	0.000%	200	-57.667%
2024-05-24	0.030000	0.030000	0.030000	0.030000	+50.000%	1,000	-57.667%
2024-05-22	0.020000	0.020000	0.020000	0.020000	0.000%	1,395	-36.500%
2024-05-20	0.020000	0.020000	0.016400	0.020000	+23.457%	11,756	-36.500%
2024-05-17	0.019400	0.019400	0.016000	0.016200	-19.000%	6,553	-21.605%
2024-05-15	0.021000	0.021100	0.020000	0.020000	-9.502%	6,766	-36.500%
2024-05-13	0.022100	0.022110	0.022100	0.022100	-23.529%	1,609	-42.534%
2024-05-10	0.029000	0.029000	0.028900	0.028900	-0.345%	2,000	-56.055%
2024-05-09	0.029000	0.029000	0.029000	0.029000	0.000%	150	-56.207%
2024-05-03	0.029000	0.029000	0.029000	0.029000	+31.222%	9,521	-56.207%
2024-04-24	0.022100	0.022100	0.022100	0.022100	-23.793%	100	-42.534%
2024-04-17	0.029000	0.029000	0.029000	0.029000	-10.219%	155	-56.207%
2024-04-09	0.037000	0.037000	0.021000	0.032301	+33.746%	7,268	-60.682%
2024-04-04	0.020100	0.024151	0.020100	0.024151	+20.755%	2,100	-47.414%
2024-04-03	0.030000	0.030000	0.018900	0.020000	-28.571%	22,917	-36.500%
2024-04-02	0.035000	0.036000	0.027050	0.028000	-41.667%	9,979	-54.643%
2024-04-01	0.048000	0.048000	0.033000	0.048000	+58.940%	1,108	-73.542%
2024-03-28	0.049800	0.049800	0.030200	0.030200	+20.800%	5,900	-57.947%
2024-03-27	0.050000	0.050000	0.025000	0.025000	-47.917%	25,102	-49.200%
2024-03-26	0.049900	0.049900	0.047899	0.048000	-39.241%	431	-73.542%
2024-03-25	0.079000	0.079000	0.079000	0.079000	+97.500%	100	-83.924%
2024-03-20	0.070000	0.070000	0.040000	0.040000	-10.664%	3,263	-68.250%
2024-03-19	0.050000	0.050000	0.039000	0.044775	-10.450%	638	-71.636%
2024-03-18	0.050000	0.050000	0.050000	0.050000	+21.951%	497	-74.600%
2024-03-15	0.050000	0.050000	0.041000	0.041000	-18.000%	5,575	-69.024%
2024-03-14	0.050000	0.050000	0.050000	0.050000	+28.205%	655	-74.600%
2024-03-13	0.050000	0.050000	0.039000	0.039000	-13.333%	4,220	-67.436%
2024-03-12	0.044900	0.050000	0.044800	0.045000	0.000%	1,406	-71.778%
2024-03-11	0.050000	0.050000	0.039100	0.045000	+15.385%	2,930	-71.778%
2024-03-08	0.048000	0.050000	0.039000	0.039000	-18.750%	3,923	-67.436%
2024-03-07	0.048000	0.048000	0.039000	0.048000	0.000%	7,174	-73.542%
2024-03-06	0.047500	0.048000	0.041300	0.048000	+0.421%	4,652	-73.542%
2024-03-05	0.047700	0.047900	0.040000	0.047799	+19.498%	2,802	-73.430%
2024-03-04	0.037000	0.040000	0.037000	0.040000	+10.803%	1,114	-68.250%
2024-03-01	0.036201	0.036201	0.036100	0.036100	+0.278%	666	-64.820%
2024-02-29	0.049600	0.049600	0.036000	0.036000	-2.703%	456	-64.722%
2024-02-28	0.049600	0.049600	0.037000	0.037000	+5.714%	474	-65.676%
2024-02-27	0.050000	0.050000	0.035000	0.035000	-21.873%	2,834	-63.714%
2024-02-26	0.040000	0.044799	0.037000	0.044799	+8.210%	2,639	-71.651%
2024-02-23	0.077700	0.077700	0.037000	0.041400	+10.400%	2,959	-69.324%
2024-02-22	0.088800	0.088800	0.037500	0.037500	+1.351%	807	-66.133%
2024-02-21	0.088800	0.088800	0.037000	0.037000	-5.612%	1,501	-65.676%
2024-02-20	0.058100	0.061100	0.039000	0.039200	+0.513%	2,560	-67.602%
2024-02-15	0.039000	0.039000	0.039000	0.039000	-8.879%	333	-67.436%
2024-02-14	0.048800	0.105100	0.042800	0.042800	+22.636%	9,494	-70.327%
2024-02-13	0.018100	0.048800	0.015000	0.034900	+92.308%	11,314	-63.610%
2024-02-12	0.020000	0.020000	0.018148	0.018148	-9.260%	1,220	-30.020%
2024-02-09	0.020000	0.020000	0.020000	0.020000	+24.224%	363	-36.500%
2024-02-08	0.019899	0.020000	0.016100	0.016100	+29.839%	1,220	-21.118%
2024-02-02	0.016139	0.020000	0.012400	0.012400	-22.981%	12,924	+2.419%
2024-02-01	0.020000	0.020000	0.016100	0.016100	-19.500%	489	-21.118%
2024-01-31	0.020000	0.020000	0.020000	0.020000	+65.289%	4,924	-36.500%
2024-01-30	0.012500	0.012500	0.012100	0.012100	0.000%	576	+4.959%
2024-01-26	0.020000	0.020000	0.012100	0.012100	-37.629%	19,208	+4.959%
2024-01-17	0.031189	0.031189	0.019400	0.019400	-3.000%	1,353	-34.536%
2024-01-10	0.027800	0.035100	0.020000	0.020000	+53.846%	31,324	-36.500%
2024-01-04	0.014700	0.014700	0.012760	0.013000	-13.333%	6,647	-2.308%
2024-01-03	0.018800	0.018800	0.014000	0.015000	-21.053%	10,494	-15.333%
2024-01-02	0.019000	0.019000	0.018200	0.019000	-2.062%	11,920	-33.158%
2023-12-29	0.025100	0.025100	0.016549	0.019400	-30.216%	251,222	-34.536%
2023-12-26	0.019000	0.027800	0.019000	0.027800	+45.550%	1,347	-54.317%
2023-12-22	0.019088	0.019100	0.019050	0.019100	+6.111%	6,715	-33.508%
2023-12-20	0.030000	0.030000	0.017900	0.018000	+0.559%	22,682	-29.444%
2023-12-19	0.020591	0.020591	0.017900	0.017900	-10.500%	2,190	-29.050%
2023-12-18	0.026234	0.026234	0.020000	0.020000	+22.699%	4,001	-36.500%
2023-12-15	0.016100	0.016300	0.016100	0.016300	+0.617%	1,353	-22.086%
2023-12-14	0.016200	0.016200	0.016200	0.016200	-0.820%	25,339	-21.605%
2023-12-12	0.017500	0.017500	0.016000	0.016334	-66.935%	19,771	-22.248%
2023-12-05	0.040000	0.049400	0.016400	0.049400	+55.346%	3,336	-74.291%
2023-11-30	0.040000	0.048400	0.015200	0.031800	-8.883%	31,240	-60.063%
2023-11-29	0.016100	0.035000	0.011000	0.034900	+20.345%	4,700	-63.610%
2023-11-28	0.029000	0.029000	0.029000	0.029000	-7.446%	100	-56.207%
2023-11-27	0.034800	0.035000	0.031333	0.031333	+25.332%	2,000	-59.468%
2023-11-21	0.025000	0.025100	0.025000	0.025000	-14.254%	5,500	-49.200%
2023-11-20	0.030000	0.034000	0.029156	0.029156	+188.673%	8,438	-56.441%
2023-11-10	0.020000	0.020000	0.010100	0.010100	-65.172%	18,330	+25.743%
2023-11-07	0.028800	0.029000	0.028800	0.029000	+93.333%	6,466	-56.207%
2023-11-06	0.015800	0.015900	0.015000	0.015000	-41.860%	1,100	-15.333%
2023-11-03	0.025800	0.025800	0.025800	0.025800	+47.429%	114	-50.775%
2023-11-02	0.012500	0.017500	0.012500	0.017500	+108.333%	1,342	-27.429%
2023-11-01	0.010000	0.010000	0.008400	0.008400	-16.000%	1,723	+51.190%
2023-10-31	0.010000	0.010600	0.009900	0.010000	-12.281%	25,104	+27.000%
2023-10-19	0.011400	0.011400	0.011400	0.011400	+90.000%	532	+11.404%
2023-10-18	0.006000	0.006000	0.006000	0.006000	0.000%	7,628	+111.667%
2023-10-17	0.008200	0.008200	0.005800	0.006000	-26.829%	87,410	+111.667%
2023-10-13	0.008800	0.009000	0.008200	0.008200	-8.889%	34,813	+54.878%
2023-10-12	0.011100	0.011100	0.009000	0.009000	-25.000%	20,745	+41.111%
2023-10-11	0.015100	0.015100	0.012000	0.012000	-25.000%	10,279	+5.833%
2023-10-10	0.017600	0.017600	0.015900	0.016000	-8.571%	6,337	-20.625%
2023-10-09	0.019100	0.020000	0.017500	0.017500	-12.500%	6,541	-27.429%
2023-10-06	0.023800	0.023800	0.020000	0.020000	-16.667%	8,939	-36.500%
2023-10-05	0.026200	0.026200	0.024000	0.024000	-10.448%	4,430	-47.083%
2023-10-04	0.027400	0.027400	0.026000	0.026800	-10.667%	3,439	-52.612%
2023-10-03	0.030000	0.030000	0.027200	0.030000	0.000%	3,285	-57.667%
2023-10-02	0.040000	0.041000	0.030000	0.030000	-27.007%	13,299	-57.667%
2023-09-29	0.041000	0.041100	0.041000	0.041100	-5.734%	599	-69.100%
2023-09-27	0.044000	0.044000	0.041000	0.043600	0.000%	12,084	-70.872%
2023-09-25	0.043600	0.043600	0.043600	0.043600	-0.457%	292	-70.872%
2023-09-22	0.053600	0.053600	0.043800	0.043800	-50.000%	626	-71.005%
2023-09-21	0.087600	0.087600	0.087600	0.087600	+61.624%	317	-85.502%
2023-09-20	0.044400	0.054700	0.043800	0.054200	-33.086%	2,189	-76.568%
2023-09-18	0.041000	0.110000	0.041000	0.081000	+74.569%	26,090	-84.321%
2023-09-07	0.050000	0.050000	0.042500	0.046400	-6.827%	3,263	-72.629%
2023-09-06	0.049300	0.049800	0.049300	0.049800	+21.168%	322	-74.498%
2023-08-24	0.050000	0.050000	0.041000	0.041100	-9.670%	4,530	-69.100%
2023-08-23	0.045500	0.045500	0.045500	0.045500	0.000%	900	-72.088%
2023-08-21	0.045500	0.045500	0.045500	0.045500	0.000%	960	-72.088%
2023-08-17	0.041100	0.045500	0.041100	0.045500	+10.706%	220	-72.088%
2023-08-14	0.045500	0.045500	0.041000	0.041100	-2.375%	1,035	-69.100%
2023-08-11	0.042100	0.042100	0.042100	0.042100	+5.250%	373	-69.834%
2023-08-09	0.049899	0.052920	0.040000	0.040000	0.000%	26,742	-68.250%
2023-08-08	0.040000	0.040400	0.040000	0.040000	-0.990%	600	-68.250%
2023-08-07	0.049500	0.050000	0.040000	0.040400	+1.000%	1,100	-68.564%
2023-08-03	0.049500	0.050000	0.040000	0.040000	-3.382%	1,700	-68.250%
2023-07-31	0.049500	0.050000	0.040000	0.041400	+3.500%	1,010	-69.324%
2023-07-26	0.040101	0.040400	0.040000	0.040000	+5.820%	500	-68.250%
2023-07-24	0.049500	0.049500	0.037500	0.037800	-2.326%	700	-66.402%
2023-07-13	0.044400	0.044400	0.038700	0.038700	-14.000%	40,017	-67.183%
2023-07-11	0.050000	0.050000	0.045000	0.045000	+4.766%	801	-71.778%
2023-07-10	0.043000	0.043000	0.042953	0.042953	-22.187%	400	-70.433%
2023-06-30	0.055200	0.055200	0.055200	0.055200	+14.354%	200	-76.993%
2023-06-28	0.048271	0.048271	0.048271	0.048271	-12.711%	110	-73.690%
2023-06-26	0.055300	0.055300	0.055300	0.055300	-7.833%	300	-77.034%
2023-06-23	0.060000	0.060000	0.060000	0.060000	+4.530%	425	-78.833%
2023-06-22	0.060000	0.060000	0.057400	0.057400	-17.172%	1,259	-77.875%
2023-06-21	0.056451	0.069300	0.056451	0.069300	+38.600%	417	-81.674%
2023-06-15	0.050000	0.050000	0.050000	0.050000	+6.157%	200	-74.600%
2023-06-14	0.047400	0.047400	0.044000	0.047100	-32.035%	1,670	-73.036%
2023-06-13	0.069300	0.069300	0.069300	0.069300	+38.600%	205	-81.674%
2023-06-07	0.052000	0.060000	0.047053	0.050000	-16.667%	8,152	-74.600%
2023-06-06	0.060000	0.060000	0.060000	0.060000	-7.264%	250	-78.833%
2023-06-05	0.064700	0.064700	0.064700	0.064700	+23.238%	200	-80.371%
2023-06-02	0.052500	0.052500	0.052500	0.052500	+0.962%	200	-75.810%
2023-05-31	0.052000	0.052000	0.052000	0.052000	-25.607%	205	-75.577%
2023-05-26	0.069899	0.069899	0.069899	0.069899	+9.560%	290	-81.831%
2023-05-25	0.063800	0.063800	0.063800	0.063800	-7.937%	125	-80.094%
2023-05-24	0.070000	0.070000	0.069300	0.069300	+33.269%	293	-81.674%
2023-05-19	0.052000	0.052000	0.052000	0.052000	-18.367%	120	-75.577%
2023-05-18	0.063700	0.063700	0.063700	0.063700	+18.401%	351	-80.063%
2023-05-15	0.053800	0.053800	0.053800	0.053800	-13.226%	728	-76.394%
2023-05-12	0.063601	0.063601	0.054000	0.062000	+3.333%	9,245	-79.516%
2023-05-10	0.060000	0.060000	0.057198	0.060000	0.000%	6,107	-78.833%
2023-05-09	0.060000	0.060000	0.054100	0.060000	+10.906%	3,600	-78.833%
2023-05-08	0.054100	0.054100	0.054100	0.054100	-7.442%	376	-76.525%
2023-05-05	0.059400	0.060000	0.054100	0.058450	-20.150%	3,629	-78.272%
2023-05-04	0.060000	0.073200	0.060000	0.073200	+26.207%	890	-82.650%
2023-05-03	0.090000	0.090000	0.058000	0.058000	-35.556%	805	-78.103%
2023-05-02	0.107100	0.107100	0.089899	0.090000	-24.242%	340	-85.889%
2023-04-28	0.118800	0.118800	0.118800	0.118800	+209.375%	100	-89.310%
2023-04-27	0.038400	0.038400	0.038400	0.038400	-1.285%	119	-66.927%
2023-04-26	0.038900	0.039300	0.038900	0.038900	-0.512%	670	-67.352%
2023-04-25	0.061000	0.070700	0.039100	0.039100	-53.452%	26,366	-67.519%
2023-04-19	0.084800	0.084800	0.081000	0.084000	-2.326%	1,187	-84.881%
2023-04-18	0.090000	0.090000	0.086000	0.086000	-13.568%	1,307	-85.233%
2023-04-06	0.099500	0.099500	0.099500	0.099500	-0.500%	120	-87.236%
2023-03-22	0.089500	0.100000	0.089500	0.100000	+25.158%	3,014	-87.300%
2023-03-21	0.080000	0.080000	0.079899	0.079899	+6.532%	2,264	-84.105%
2023-03-20	0.083200	0.083200	0.075000	0.075000	-18.831%	487	-83.067%
2023-03-17	0.086200	0.092400	0.084100	0.092400	+58.763%	1,102	-86.255%
2023-03-13	0.058200	0.060800	0.058200	0.058200	-1.356%	300	-78.179%
2023-03-10	0.058000	0.059000	0.058000	0.059000	-2.640%	1,700	-78.475%
2023-03-06	0.061500	0.061500	0.060600	0.060600	+1.000%	500	-79.043%
2023-03-03	0.072000	0.072000	0.059800	0.060000	-40.060%	2,297	-78.833%
2023-03-01	0.065300	0.100100	0.061600	0.100100	-15.169%	3,520	-87.313%
2023-02-24	0.118000	0.118000	0.118000	0.118000	+7.273%	2,400	-89.237%
2023-02-23	0.110000	0.110000	0.110000	0.110000	+12.245%	107	-88.455%
2023-02-21	0.098000	0.098000	0.098000	0.098000	0.000%	6,489	-87.041%
2023-02-17	0.099899	0.099899	0.098000	0.098000	-0.102%	620	-87.041%
2023-02-16	0.100000	0.100000	0.098000	0.098100	-1.900%	6,410	-87.054%
2023-02-15	0.100000	0.100000	0.100000	0.100000	+1.986%	1,672	-87.300%
2023-02-14	0.098000	0.100000	0.098000	0.098053	-4.058%	4,701	-87.048%
2023-02-13	0.102400	0.119999	0.102200	0.102200	-3.947%	2,806	-87.573%
2023-02-09	0.099500	0.140000	0.060500	0.106400	+6.400%	21,172	-88.064%
2023-02-06	0.100000	0.100000	0.100000	0.100000	+25.000%	1,100	-87.300%
2023-02-03	0.080000	0.080000	0.080000	0.080000	+32.231%	100	-84.125%
2023-02-02	0.060500	0.060500	0.060500	0.060500	-39.500%	3,138	-79.008%
2023-02-01	0.066500	0.100000	0.056500	0.100000	+36.986%	3,238	-87.300%
2023-01-31	0.070000	0.073000	0.065110	0.073000	+21.667%	2,600	-82.603%
2023-01-30	0.060000	0.060000	0.060000	0.060000	+7.914%	5,000	-78.833%
2023-01-26	0.055000	0.055600	0.055000	0.055600	-1.593%	5,966	-77.158%
2023-01-24	0.056500	0.056500	0.056500	0.056500	+2.541%	510	-77.522%
2023-01-23	0.064000	0.064000	0.055100	0.055100	-15.231%	3,122	-76.951%
2023-01-18	0.065000	0.065000	0.065000	0.065000	0.000%	6,276	-80.462%
2023-01-17	0.065000	0.065000	0.065000	0.065000	-7.143%	122	-80.462%
2023-01-13	0.070000	0.070000	0.070000	0.070000	-3.047%	622	-81.857%
2023-01-12	0.073910	0.073910	0.069500	0.072200	-2.300%	2,821	-82.410%
2023-01-06	0.073900	0.073900	0.073900	0.073900	+1.304%	1,700	-82.815%
2023-01-04	0.072949	0.072949	0.072949	0.072949	-8.929%	1,000	-82.591%

.dark-mode .Pr43D6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr43D6{ color: #333333; background-color: white; border: 2px solid #333333; }SRZNWSurrozen, Inc. Warrantstock NASDAQ

SRZNW
Surrozen, Inc. Warrant
stock NASDAQ