Surrozen Inc. Common Stock (SRZN) Historical Stock Data

2.77 ↑0.22 (8.63%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, SRZN is down -0.30% a day on average. There have been 15 days where Surrozen Inc. Common Stock closed green and 15 days where SRZN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	2.48	2.77	↑$0.29 (11.69%)	2.48	2.77	2.64K
2022-05-26	2.64	2.55	↓$0.09 (-3.41%)	2.55	2.64	3.80K
2022-05-25	2.59	2.59	↑$0.00 (0.00%)	2.58	2.59	445
2022-05-24	2.59	2.54	↓$0.04 (-1.66%)	2.49	2.64	1.81K
2022-05-23	2.53	2.70	↑$0.17 (6.72%)	2.53	2.75	1.53K
2022-05-20	2.71	2.48	↓$0.23 (-8.49%)	2.45	2.71	8.02K
2022-05-19	2.64	2.72	↑$0.08 (3.03%)	2.56	2.80	10.99K
2022-05-18	2.56	2.65	↑$0.09 (3.52%)	2.56	2.99	16.63K
2022-05-17	2.45	2.47	↑$0.02 (0.82%)	2.32	2.49	14.35K
2022-05-16	2.37	2.32	↓$0.05 (-2.11%)	2.28	2.41	11.16K
2022-05-13	2.34	2.35	↑$0.01 (0.43%)	2.30	2.35	2.33K
2022-05-12	2.48	2.28	↓$0.20 (-7.88%)	2.21	2.68	23.88K
2022-05-11	2.45	2.25	↓$0.20 (-8.18%)	2.24	2.45	3.95K
2022-05-10	2.39	2.46	↑$0.07 (2.74%)	2.22	2.58	15.96K
2022-05-09	2.57	2.50	↓$0.07 (-2.72%)	2.25	2.62	15.73K
2022-05-06	2.57	2.57	↑$0.00 (0.00%)	2.57	2.62	3.23K
2022-05-05	2.79	2.57	↓$0.22 (-7.89%)	2.57	2.95	8.25K
2022-05-04	3.02	2.95	↓$0.07 (-2.32%)	2.91	3.04	4.78K
2022-05-03	2.61	2.98	↑$0.37 (14.18%)	2.57	3.09	273.79K
2022-05-02	2.61	2.61	↑$0.00 (0.00%)	2.57	2.65	12.01K
2022-04-29	2.70	2.57	↓$0.13 (-4.81%)	2.57	2.73	14.36K
2022-04-28	2.82	2.75	↓$0.07 (-2.48%)	2.70	2.82	82.87K
2022-04-27	3.00	2.83	↓$0.17 (-5.67%)	2.76	3.00	13.64K
2022-04-26	3.10	3.00	↓$0.10 (-3.23%)	2.84	3.11	28.46K
2022-04-25	2.92	2.99	↑$0.07 (2.49%)	2.92	3.18	37.22K
2022-04-22	2.90	2.98	↑$0.08 (2.76%)	2.87	3.04	12.84K
2022-04-21	3.04	2.97	↓$0.07 (-2.30%)	2.78	3.08	42.15K
2022-04-20	3.00	3.06	↑$0.06 (2.00%)	2.99	3.18	50.22K
2022-04-19	3.05	3.03	↓$0.02 (-0.66%)	2.80	3.11	79.36K
2022-04-18	2.92	3.05	↑$0.13 (4.45%)	2.92	3.06	17.55K