5 DAY PERFORMANCE
+19.28%
1 MONTH PERFORMANCE
+44.76%
3 MONTH PERFORMANCE
+46.55%
6 MONTH PERFORMANCE
+69.81%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+6.19%
Surrozen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.77 | $11.96 (1.61%) | $11.96 | $11.23 | 5,698 | $36.32 M |
| 03/11/2025 | $11.48 | $11.35 (-1.13%) | $11.88 | $11.23 | 5,500 | $36.64 M |
| 03/10/2025 | $11.11 | $11.71 (5.4%) | $12.00 | $11.11 | 5,620 | $37.80 M |
| 03/07/2025 | $11.68 | $11.93 (2.14%) | $11.93 | $11.68 | 2,100 | $38.51 M |
| 03/06/2025 | $11.42 | $11.75 (2.89%) | $11.75 | $11.42 | 4,736 | $37.93 M |
| 03/05/2025 | $10.31 | $11.68 (13.29%) | $11.68 | $10.31 | 9,245 | $37.70 M |
| 03/04/2025 | $10.87 | $10.96 (0.83%) | $11.57 | $10.31 | 12,325 | $35.38 M |
| 03/03/2025 | $11.25 | $10.70 (-4.89%) | $11.25 | $10.70 | 2,600 | $34.54 M |
| 02/28/2025 | $11.55 | $11.47 (-0.69%) | $11.95 | $11.21 | 6,900 | $37.03 M |
| 02/27/2025 | $11.56 | $11.84 (2.42%) | $11.84 | $11.56 | 1,649 | $38.22 M |
| 02/26/2025 | $11.61 | $11.93 (2.76%) | $12.03 | $11.20 | 3,341 | $38.51 M |
| 02/25/2025 | $11.14 | $11.10 (-0.36%) | $11.65 | $10.65 | 40,300 | $35.83 M |
| 02/24/2025 | $11.09 | $11.34 (2.25%) | $11.85 | $11.01 | 4,807 | $36.61 M |
| 02/21/2025 | $11.45 | $11.20 (-2.18%) | $12.25 | $11.20 | 8,100 | $36.15 M |
| 02/20/2025 | $11.77 | $11.55 (-1.87%) | $11.92 | $11.51 | 10,306 | $37.28 M |
| 02/19/2025 | $11.54 | $12.00 (3.99%) | $12.55 | $11.25 | 21,120 | $38.74 M |
| 02/18/2025 | $11.42 | $11.75 (2.89%) | $12.50 | $11.36 | 19,630 | $37.93 M |
| 02/14/2025 | $10.54 | $11.71 (11.1%) | $12.35 | $10.54 | 40,634 | $37.80 M |
| 02/13/2025 | $9.86 | $10.70 (8.52%) | $11.30 | $9.86 | 50,200 | $34.54 M |
| 02/12/2025 | $10.01 | $9.83 (-1.8%) | $10.15 | $9.70 | 24,800 | $31.73 M |
| 02/11/2025 | $10.05 | $9.70 (-3.48%) | $10.16 | $9.50 | 10,800 | $31.31 M |
| 02/10/2025 | $10.20 | $10.00 (-1.96%) | $10.58 | $10.00 | 37,212 | $32.28 M |
| 02/07/2025 | $11.55 | $10.41 (-9.87%) | $11.65 | $10.28 | 16,000 | $33.60 M |
| 02/06/2025 | $11.59 | $11.10 (-4.23%) | $11.89 | $11.10 | 12,800 | $35.83 M |
| 02/05/2025 | $11.27 | $11.32 (0.44%) | $12.00 | $11.27 | 9,500 | $36.54 M |
| 02/04/2025 | $10.95 | $11.31 (3.29%) | $11.88 | $10.63 | 70,200 | $36.51 M |
| 02/03/2025 | $11.03 | $10.91 (-1.09%) | $11.49 | $10.91 | 16,021 | $35.22 M |
| 01/31/2025 | $11.75 | $11.60 (-1.28%) | $13.34 | $11.60 | 16,000 | $37.44 M |
| 01/30/2025 | $12.13 | $12.07 (-0.49%) | $12.99 | $11.63 | 16,466 | $38.96 M |
| 01/29/2025 | $10.92 | $11.25 (3.02%) | $12.26 | $10.91 | 103,900 | $36.32 M |
| 01/28/2025 | $11.05 | $10.77 (-2.53%) | $11.50 | $10.64 | 13,700 | $34.77 M |
| 01/27/2025 | $11.00 | $11.22 (2%) | $11.90 | $10.55 | 38,200 | $36.22 M |
| 01/24/2025 | $12.00 | $11.30 (-5.83%) | $12.48 | $11.25 | 24,300 | $36.48 M |
| 01/23/2025 | $11.93 | $11.52 (-3.44%) | $12.32 | $11.26 | 9,500 | $37.19 M |
| 01/22/2025 | $12.75 | $11.70 (-8.24%) | $12.75 | $11.09 | 46,604 | $37.77 M |
| 01/21/2025 | $13.22 | $12.77 (-3.4%) | $13.28 | $12.16 | 27,942 | $41.22 M |
| 01/17/2025 | $11.76 | $12.08 (2.72%) | $12.94 | $11.76 | 32,334 | $38.99 M |
| 01/16/2025 | $12.33 | $11.85 (-3.89%) | $12.33 | $11.65 | 11,908 | $38.25 M |
| 01/15/2025 | $11.01 | $11.85 (7.63%) | $12.51 | $11.01 | 15,607 | $38.25 M |
| 01/14/2025 | $11.63 | $11.19 (-3.78%) | $11.97 | $10.20 | 55,114 | $36.12 M |
| 01/13/2025 | $11.25 | $11.32 (0.62%) | $13.06 | $11.15 | 49,100 | $36.54 M |
| 01/10/2025 | $12.69 | $11.15 (-12.14%) | $12.75 | $10.06 | 29,100 | $35.99 M |
| 01/08/2025 | $12.77 | $12.81 (0.31%) | $14.69 | $12.65 | 22,929 | $41.35 M |
| 01/07/2025 | $14.40 | $12.95 (-10.07%) | $16.40 | $12.75 | 42,600 | $41.80 M |
| 01/06/2025 | $17.72 | $14.23 (-19.7%) | $18.00 | $14.18 | 197,900 | $45.93 M |
| 01/03/2025 | $16.35 | $17.02 (4.1%) | $18.17 | $15.75 | 252,815 | $54.94 M |
| 01/02/2025 | $14.23 | $14.25 (0.14%) | $15.50 | $14.00 | 56,313 | $46.00 M |
| 12/31/2024 | $13.26 | $14.35 (8.22%) | $14.82 | $13.10 | 14,700 | $46.32 M |
| 12/30/2024 | $13.80 | $13.46 (-2.46%) | $14.43 | $12.85 | 37,025 | $43.45 M |
| 12/27/2024 | $15.00 | $13.90 (-7.33%) | $15.74 | $13.80 | 50,300 | $44.87 M |
| 12/26/2024 | $12.02 | $14.78 (22.96%) | $14.91 | $11.85 | 42,529 | $47.71 M |
| 12/24/2024 | $12.25 | $12.24 (-0.08%) | $12.42 | $11.40 | 12,239 | $39.51 M |
| 12/23/2024 | $10.35 | $12.23 (18.16%) | $12.51 | $10.35 | 25,922 | $39.48 M |
| 12/20/2024 | $9.91 | $10.57 (6.66%) | $10.71 | $9.69 | 24,400 | $34.12 M |
| 12/19/2024 | $9.95 | $9.87 (-0.8%) | $11.27 | $9.87 | 25,129 | $31.86 M |
| 12/18/2024 | $9.81 | $9.72 (-0.92%) | $10.42 | $9.50 | 75,800 | $31.38 M |
| 12/17/2024 | $9.72 | $9.52 (-2.06%) | $11.06 | $9.52 | 19,697 | $30.73 M |
| 12/16/2024 | $9.80 | $10.00 (2.04%) | $10.46 | $9.55 | 35,600 | $32.28 M |
| 12/13/2024 | $9.87 | $9.85 (-0.2%) | $10.29 | $9.40 | 24,834 | $31.80 M |
| 12/12/2024 | $9.47 | $9.71 (2.53%) | $10.05 | $9.39 | 72,021 | $31.34 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.
