5 DAY PERFORMANCE
-25.23%
1 MONTH PERFORMANCE
+11.72%
3 MONTH PERFORMANCE
+16.40%
6 MONTH PERFORMANCE
+54.89%
YEAR-TO-DATE PERFORMANCE
-5.02%
1 YEAR PERFORMANCE
+37.68%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.74 | $20.47 (-1.3%) | $21.33 | $20.31 | 110.17 K | $174.83 M |
| 12/05/2025 | $18.30 | $20.46 (11.8%) | $20.47 | $18.29 | 187.10 K | $174.75 M |
| 12/04/2025 | $15.73 | $18.23 (15.89%) | $18.65 | $15.73 | 204.50 K | $155.70 M |
| 12/03/2025 | $16.12 | $15.75 (-2.3%) | $16.20 | $14.94 | 71.00 K | $134.52 M |
| 12/02/2025 | $16.04 | $15.54 (-3.12%) | $16.35 | $15.38 | 100.30 K | $132.73 M |
| 12/01/2025 | $16.47 | $16.12 (-2.13%) | $16.50 | $15.54 | 140.34 K | $137.68 M |
| 11/28/2025 | $16.45 | $16.58 (0.79%) | $16.74 | $15.62 | 33.30 K | $141.61 M |
| 11/26/2025 | $15.91 | $16.45 (3.39%) | $16.75 | $15.88 | 57.90 K | $140.50 M |
| 11/25/2025 | $13.00 | $16.01 (23.15%) | $16.15 | $13.00 | 260.82 K | $136.74 M |
| 11/24/2025 | $13.06 | $13.10 (0.31%) | $13.25 | $12.79 | 49.00 K | $111.89 M |
| 11/21/2025 | $13.45 | $13.20 (-1.86%) | $13.62 | $13.11 | 49.50 K | $112.74 M |
| 11/20/2025 | $13.44 | $13.74 (2.23%) | $14.18 | $13.44 | 91.32 K | $117.35 M |
| 11/19/2025 | $12.95 | $13.50 (4.25%) | $14.01 | $12.87 | 38.70 K | $115.30 M |
| 11/18/2025 | $13.02 | $12.95 (-0.54%) | $13.06 | $12.75 | 47.11 K | $110.61 M |
| 11/17/2025 | $12.56 | $12.80 (1.91%) | $12.90 | $12.52 | 26.25 K | $109.32 M |
| 11/14/2025 | $12.31 | $12.98 (5.44%) | $13.28 | $12.31 | 58.43 K | $110.86 M |
| 11/13/2025 | $13.31 | $12.12 (-8.94%) | $13.31 | $12.12 | 437.60 K | $103.52 M |
| 11/12/2025 | $12.19 | $12.94 (6.15%) | $13.25 | $12.19 | 52.90 K | $110.52 M |
| 11/11/2025 | $11.88 | $12.12 (2.02%) | $12.49 | $11.73 | 361.91 K | $103.52 M |
| 11/10/2025 | $12.00 | $11.80 (-1.67%) | $12.28 | $11.66 | 15.10 K | $100.78 M |
| 11/07/2025 | $11.65 | $12.20 (4.72%) | $12.50 | $11.51 | 90.40 K | $104.20 M |
| 11/06/2025 | $12.50 | $12.50 (0%) | $12.50 | $11.91 | 813 | $106.76 M |
| 11/05/2025 | $12.87 | $12.42 (-3.5%) | $12.87 | $11.39 | 36.83 K | $106.08 M |
| 11/04/2025 | $13.21 | $12.59 (-4.69%) | $13.59 | $12.59 | 4.74 K | $107.53 M |
| 11/03/2025 | $14.31 | $13.06 (-8.74%) | $14.31 | $12.98 | 6.20 K | $111.55 M |
| 10/31/2025 | $13.70 | $14.00 (2.19%) | $14.38 | $13.52 | 489.00 K | $119.57 M |
| 10/30/2025 | $13.42 | $13.65 (1.71%) | $14.00 | $13.42 | 29.30 K | $116.58 M |
| 10/29/2025 | $13.61 | $13.59 (-0.15%) | $13.61 | $13.57 | 2.94 K | $116.07 M |
| 10/28/2025 | $13.80 | $13.73 (-0.51%) | $13.80 | $13.73 | 4.80 K | $117.27 M |
| 10/27/2025 | $13.38 | $13.93 (4.11%) | $13.94 | $13.38 | 6.60 K | $118.98 M |
| 10/24/2025 | $13.69 | $13.75 (0.44%) | $13.80 | $13.69 | 6.34 K | $117.44 M |
| 10/23/2025 | $13.52 | $13.71 (1.41%) | $13.71 | $13.52 | 1.03 K | $117.10 M |
| 10/22/2025 | $13.80 | $13.65 (-1.09%) | $14.40 | $13.60 | 11.81 K | $116.58 M |
| 10/21/2025 | $13.50 | $13.85 (2.59%) | $13.85 | $13.50 | 15.54 K | $118.29 M |
| 10/20/2025 | $13.42 | $13.79 (2.76%) | $13.83 | $13.39 | 3.25 K | $117.78 M |
| 10/17/2025 | $13.50 | $13.58 (0.59%) | $13.76 | $13.14 | 30.52 K | $115.99 M |
| 10/16/2025 | $13.80 | $13.60 (-1.45%) | $13.80 | $13.60 | 4.70 K | $116.16 M |
| 10/15/2025 | $13.64 | $13.75 (0.81%) | $13.86 | $13.64 | 10.00 K | $117.44 M |
| 10/14/2025 | $13.59 | $13.64 (0.37%) | $13.91 | $13.58 | 9.13 K | $116.50 M |
| 10/13/2025 | $13.80 | $13.82 (0.14%) | $14.00 | $13.72 | 29.83 K | $118.04 M |
| 10/10/2025 | $13.92 | $13.77 (-1.08%) | $14.08 | $13.65 | 7.20 K | $117.61 M |
| 10/09/2025 | $14.10 | $13.75 (-2.48%) | $14.20 | $13.65 | 61.21 K | $117.44 M |
| 10/08/2025 | $13.83 | $14.04 (1.52%) | $14.05 | $13.76 | 6.63 K | $119.92 M |
| 10/07/2025 | $13.63 | $13.75 (0.88%) | $13.99 | $13.59 | 29.10 K | $117.44 M |
| 10/06/2025 | $13.01 | $13.84 (6.38%) | $15.06 | $13.01 | 108.90 K | $118.21 M |
| 10/03/2025 | $13.28 | $13.69 (3.09%) | $13.77 | $13.28 | 6.73 K | $116.93 M |
| 10/02/2025 | $13.71 | $13.77 (0.44%) | $13.85 | $13.50 | 25.24 K | $117.61 M |
| 10/01/2025 | $12.99 | $13.66 (5.16%) | $13.88 | $12.45 | 66.70 K | $116.67 M |
| 09/30/2025 | $12.45 | $12.89 (3.53%) | $13.05 | $11.70 | 77.47 K | $110.09 M |
| 09/29/2025 | $11.64 | $11.66 (0.17%) | $12.08 | $11.44 | 33.80 K | $99.59 M |
| 09/26/2025 | $11.67 | $11.56 (-0.94%) | $11.68 | $11.40 | 5.73 K | $98.73 M |
| 09/25/2025 | $11.75 | $11.93 (1.53%) | $12.24 | $11.71 | 61.10 K | $101.89 M |
| 09/24/2025 | $12.03 | $11.75 (-2.33%) | $12.03 | $11.47 | 6.95 K | $100.36 M |
| 09/23/2025 | $12.50 | $12.08 (-3.36%) | $12.50 | $11.79 | 16.40 K | $103.18 M |
| 09/22/2025 | $11.70 | $12.20 (4.27%) | $12.35 | $11.63 | 47.80 K | $104.20 M |
| 09/19/2025 | $11.56 | $12.28 (6.23%) | $12.28 | $11.52 | 67.33 K | $104.88 M |
| 09/18/2025 | $11.61 | $11.98 (3.19%) | $12.20 | $11.55 | 6.50 K | $102.32 M |
| 09/17/2025 | $11.44 | $11.55 (0.96%) | $11.57 | $11.35 | 4.93 K | $98.65 M |
| 09/16/2025 | $11.49 | $11.56 (0.61%) | $11.62 | $11.45 | 3.00 K | $98.73 M |
| 09/15/2025 | $11.74 | $11.65 (-0.77%) | $11.74 | $11.25 | 5.02 K | $99.50 M |
| 09/12/2025 | $11.45 | $11.57 (1.05%) | $11.62 | $11.41 | 1.70 K | $98.82 M |
| 09/11/2025 | $11.50 | $11.41 (-0.78%) | $12.11 | $11.41 | 7.34 K | $97.45 M |
| 09/10/2025 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 5.80 K | $101.13 M |
| 09/09/2025 | $11.57 | $11.71 (1.21%) | $11.96 | $11.57 | 4.03 K | $100.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
