Surrozen Inc (SRZN) Historical Stock Data

0.52 ↓0.02 (-3.85%)

As of December 8, 2023, 2:03pm EST.

Historical Data

In the past 30 trading days, SRZN is up 0.05% a day on average. There have been 16 days where Surrozen Inc closed green and 14 days where SRZN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	0.55	0.52	↓$0.03 (-5.42%)	0.52	0.60	158.80K
2023-12-07	0.52	0.54	↑$0.02 (4.00%)	0.52	0.55	79.99K
2023-12-06	0.53	0.52	↓$0.02 (-3.20%)	0.51	0.54	62.60K
2023-12-05	0.53	0.53	↓$0.00 (-0.02%)	0.50	0.55	89.65K
2023-12-04	0.49	0.52	↑$0.03 (5.10%)	0.49	0.52	75.56K
2023-12-01	0.50	0.49	↓$0.01 (-2.00%)	0.48	0.53	127.59K
2023-11-30	0.47	0.48	↑$0.01 (1.52%)	0.46	0.53	125.88K
2023-11-29	0.46	0.47	↑$0.01 (2.25%)	0.44	0.48	44.08K
2023-11-28	0.45	0.45	↓$0.00 (-0.07%)	0.45	0.47	15.89K
2023-11-27	0.46	0.45	↓$0.01 (-3.17%)	0.45	0.47	32.52K
2023-11-24	0.46	0.46	↓$0.00 (-0.02%)	0.44	0.47	44.57K
2023-11-22	0.41	0.46	↑$0.05 (12.17%)	0.40	0.47	64.41K
2023-11-21	0.47	0.40	↓$0.06 (-13.57%)	0.38	0.49	227.99K
2023-11-20	0.47	0.48	↑$0.01 (2.81%)	0.45	0.50	174.43K
2023-11-17	0.43	0.46	↑$0.03 (6.98%)	0.42	0.50	170.34K
2023-11-16	0.37	0.41	↑$0.04 (9.63%)	0.37	0.45	100.55K
2023-11-15	0.37	0.38	↑$0.01 (2.81%)	0.37	0.41	183.21K
2023-11-14	0.36	0.36	↑$0.00 (0.33%)	0.35	0.40	82.68K
2023-11-13	0.34	0.36	↑$0.02 (5.88%)	0.34	0.36	42.69K
2023-11-10	0.34	0.36	↑$0.02 (4.59%)	0.34	0.36	91.93K
2023-11-09	0.41	0.33	↓$0.08 (-19.66%)	0.30	0.44	536.60K
2023-11-08	0.44	0.42	↓$0.02 (-4.57%)	0.41	0.44	9.98K
2023-11-07	0.42	0.43	↑$0.01 (3.50%)	0.42	0.44	53.96K
2023-11-06	0.43	0.42	↓$0.01 (-2.18%)	0.42	0.45	43.14K
2023-11-03	0.45	0.43	↓$0.02 (-4.52%)	0.42	0.45	135.02K
2023-11-02	0.40	0.44	↑$0.04 (8.80%)	0.39	0.45	132.30K
2023-11-01	0.38	0.41	↑$0.03 (7.11%)	0.38	0.44	204.14K
2023-10-31	0.38	0.38	↑$0.00 (0.26%)	0.36	0.39	164.52K
2023-10-30	0.40	0.38	↓$0.02 (-5.00%)	0.38	0.40	94.77K
2023-10-27	0.45	0.39	↓$0.06 (-12.91%)	0.39	0.45	229.09K