Surrozen, Inc. - SRZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	9.91	10.57	10.57	10.71	9.69	24,358
December 19, 2024	9.95	9.87	9.87	11.27	9.87	25,129
December 18, 2024	9.81	9.72	9.72	10.42	9.5	75,800
December 17, 2024	9.72	9.52	9.52	11.06	9.52	19,697
December 16, 2024	9.8	10	10	10.46	9.55	35,600
December 13, 2024	9.87	9.85	9.85	10.29	9.4	24,834
December 12, 2024	9.47	9.71	9.71	10.05	9.39	72,017
December 11, 2024	9.41	9.3	9.3	9.82	9.2	20,294
December 10, 2024	10.67	9.37	9.37	10.67	9.29	27,015
December 09, 2024	10.23	9.9	9.9	10.82	9.9	11,800
December 06, 2024	10.42	10.14	10.14	10.82	10.14	25,138
December 05, 2024	11.36	10.68	10.68	11.4	10.35	12,919
December 04, 2024	11.4	11	11	12.05	10.75	83,600
December 03, 2024	11.2	11.45	11.45	12.5	10.21	250,350
December 02, 2024	12	11.37	11.37	12.88	11.02	50,900
November 29, 2024	10.82	12.2	12.2	12.23	10.44	41,919
November 27, 2024	9.36	10.22	10.22	10.89	9.31	10,500
November 26, 2024	9.38	9.38	9.38	10.17	9.19	74,100
November 25, 2024	9.14	9.09	9.09	9.95	8.94	86,527
November 22, 2024	9.61	9.15	9.15	9.92	8.78	9,333
November 21, 2024	9.66	9.3	9.3	9.75	8.79	22,700
November 20, 2024	9.4	8.9	8.9	10.38	8.71	45,509
November 19, 2024	8.4	10.16	10.16	10.76	8.1	196,300
November 18, 2024	8.62	8.44	8.44	9.09	8.43	4,500
November 15, 2024	9.43	9.01	9.01	9.43	8.75	4,400
November 14, 2024	9	9.48	9.48	9.52	8.87	3,851
November 13, 2024	9.5	9.2	9.2	9.62	8.9	16,700
November 12, 2024	9.47	9.89	9.89	10.16	9.39	16,920
November 11, 2024	9.89	9.75	9.75	10.28	9.5	29,875
November 08, 2024	10.25	10.17	10.17	10.38	9.4	22,100
November 07, 2024	10.01	10.19	10.19	10.45	9.47	13,664
November 06, 2024	11.55	10.38	10.38	11.55	9.75	12,301
November 05, 2024	11.32	10.94	10.94	12.21	10.7	10,936
November 04, 2024	12.63	11.88	11.88	13.34	10.51	25,400
November 01, 2024	13.62	13.23	13.23	14.18	12.64	14,827
October 31, 2024	11.46	13.44	13.44	13.44	11.46	62,033
October 30, 2024	9.5	11.09	11.09	11.68	9.5	67,400
October 29, 2024	9.01	9.5	9.5	9.65	9.01	13,822
October 28, 2024	10.34	9.7	9.7	10.7	9.54	19,637
October 25, 2024	10.11	9.99	9.99	10.89	9.76	15,833
October 24, 2024	10	10.2	10.2	10.89	9.77	82,100
October 23, 2024	10.76	10.4	10.4	10.9	8.87	88,722
October 22, 2024	9.16	9.78	9.78	10.38	9.1	42,069
October 21, 2024	9.13	9.38	9.38	9.91	9.1	13,700
October 18, 2024	10	9.88	9.88	11.23	9.75	13,087
October 17, 2024	10.5	9.76	9.76	10.68	9.27	20,707
October 16, 2024	10.36	10.5	10.5	11.1	10.2	27,600
October 15, 2024	10.36	10.7	10.7	10.96	10.1	16,218
October 14, 2024	10.7	10.75	10.75	11	10.1	3,800
October 11, 2024	10.85	10.45	10.45	11	10.18	5,802
October 10, 2024	11	11.24	11.24	11.45	10.67	5,700
October 09, 2024	11.21	11.81	11.81	11.87	10.8	19,505
October 08, 2024	10.9	11.17	11.17	11.9	10.8	15,600
October 07, 2024	10.96	11.34	11.34	11.72	10.37	14,911
October 04, 2024	10.1	11.3	11.3	11.41	10.1	12,200
October 03, 2024	10	10.69	10.69	10.69	10	2,627
October 02, 2024	10.86	10.98	10.98	11	9.78	5,719
October 01, 2024	11.81	11.01	11.01	12.25	10.86	32,423
September 30, 2024	10.29	11.98	11.98	12	10.28	18,500
September 27, 2024	10.24	10.25	10.25	10.28	9.95	11,717

Surrozen, Inc. (SRZN) NASDAQ