Surrozen Inc (SRZN) Historical Stock Data
22.90 ↓0.07 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRZN is up 2.05% a day on average. There have been 20 days where Surrozen Inc closed green and 10 days where SRZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.84 | 22.90 | ↑$0.05 (0.24%) | 22.37 | 23.44 | 12.76K |
| 2025-12-23 | 22.83 | 22.96 | ↑$0.13 (0.57%) | 22.37 | 23.54 | 56.95K |
| 2025-12-22 | 21.49 | 23.00 | ↑$1.51 (7.03%) | 21.24 | 24.00 | 89.19K |
| 2025-12-19 | 21.40 | 21.76 | ↑$0.36 (1.68%) | 20.74 | 22.37 | 68.46K |
| 2025-12-18 | 21.02 | 21.49 | ↑$0.47 (2.24%) | 20.02 | 21.88 | 144.12K |
| 2025-12-17 | 22.36 | 20.85 | ↓$1.51 (-6.75%) | 20.43 | 22.60 | 150.40K |
| 2025-12-16 | 22.05 | 22.36 | ↑$0.31 (1.41%) | 20.95 | 22.64 | 120.58K |
| 2025-12-15 | 24.82 | 21.62 | ↓$3.21 (-12.91%) | 20.61 | 24.82 | 126.28K |
| 2025-12-12 | 23.72 | 24.59 | ↑$0.87 (3.67%) | 23.72 | 24.94 | 104.61K |
| 2025-12-11 | 24.19 | 23.81 | ↓$0.38 (-1.57%) | 23.17 | 24.54 | 136.80K |
| 2025-12-10 | 22.35 | 23.95 | ↑$1.60 (7.16%) | 22.10 | 24.86 | 214.71K |
| 2025-12-09 | 21.30 | 22.10 | ↑$0.80 (3.76%) | 20.94 | 22.69 | 175.70K |
| 2025-12-08 | 20.74 | 20.47 | ↓$0.27 (-1.30%) | 20.31 | 21.33 | 110.45K |
| 2025-12-05 | 18.30 | 20.46 | ↑$2.16 (11.80%) | 18.29 | 20.47 | 187.06K |
| 2025-12-04 | 15.73 | 18.23 | ↑$2.50 (15.89%) | 15.73 | 18.65 | 204.49K |
| 2025-12-03 | 16.12 | 15.75 | ↓$0.37 (-2.30%) | 14.94 | 16.20 | 70.99K |
| 2025-12-02 | 16.04 | 15.54 | ↓$0.50 (-3.12%) | 15.38 | 16.35 | 100.26K |
| 2025-12-01 | 16.47 | 16.12 | ↓$0.35 (-2.13%) | 15.54 | 16.50 | 140.34K |
| 2025-11-28 | 16.45 | 16.58 | ↑$0.13 (0.79%) | 15.62 | 16.74 | 33.28K |
| 2025-11-26 | 15.91 | 16.45 | ↑$0.54 (3.36%) | 15.88 | 16.75 | 57.90K |
| 2025-11-25 | 13.00 | 16.01 | ↑$3.01 (23.15%) | 13.00 | 16.15 | 260.82K |
| 2025-11-24 | 13.06 | 13.10 | ↑$0.04 (0.31%) | 12.79 | 13.25 | 48.98K |
| 2025-11-21 | 13.45 | 13.20 | ↓$0.25 (-1.86%) | 13.11 | 13.62 | 49.50K |
| 2025-11-20 | 13.44 | 13.74 | ↑$0.30 (2.23%) | 13.44 | 14.18 | 91.32K |
| 2025-11-19 | 12.95 | 13.50 | ↑$0.55 (4.25%) | 12.87 | 14.01 | 38.68K |
| 2025-11-18 | 13.02 | 12.95 | ↓$0.07 (-0.54%) | 12.75 | 13.06 | 47.11K |
| 2025-11-17 | 12.56 | 12.80 | ↑$0.23 (1.87%) | 12.52 | 12.90 | 26.25K |
| 2025-11-14 | 12.31 | 12.98 | ↑$0.67 (5.44%) | 12.31 | 13.28 | 58.43K |
| 2025-11-13 | 13.31 | 12.12 | ↓$1.19 (-8.94%) | 12.12 | 13.31 | 437.57K |
| 2025-11-12 | 12.19 | 12.94 | ↑$0.75 (6.15%) | 12.19 | 13.25 | 52.89K |
Create an account or log in to view more rows.
$SRZN diamond balls
$SRZN we back boys
$SRZN how low can she go
$SRZN hold
$SRZN do what the markets tells you to do not the other way around
$SRZN The United States stock market is going to crash.
$SRZN to the moon!
$SRZN wow
$SRZN death cross will complete today
$SRZN market starting to dump