Get the Stockscreener App
9.81
2.24%
-0.44
Surrozen Inc Stock (SRZN) Price History
The historical daily chart and data for Surrozen Inc stock (SRZN), show that the latest closing stock price as of May 06, 2025, is $9.81.
- Surrozen Inc all-time high stock price is $18.17, occurred on January 03, 2025.
- The lowest Surrozen Inc stock price recorded was $0.30 on November 09, 2023. Since then, Surrozen Inc's stock price has risen over 3,170% to $9.81 now.
- The 52-week high stock price for SRZN is $18.17, representing a 85.22% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for SRZN is $5.9999, indicating a -38.84% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Surrozen Inc (SRZN) stock in the beginning of 2024 was $6.01. The stock closed the year at $0.5819, a loss of over -90.32% for the year.
The table below shows more information about SRZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $10.18 | $9.60 | $0.58 | 2,973.0 | -4.25% |
| May 05, 2025 | $10.52 | $10.19 | $0.3265 | 2,306.0 | +2.91% |
| May 02, 2025 | $10.95 | $9.96 | $0.985 | 7,846.0 | -4.96% |
| May 01, 2025 | $11.15 | $10.00 | $1.15 | 7,951.0 | -4.81% |
| Apr 30, 2025 | $11.56 | $10.45 | $1.11 | 15,690.0 | +5.48% |
| Apr 29, 2025 | $10.50 | $10.14 | $0.36 | 3,128.0 | +0.52% |
| Apr 28, 2025 | $10.49 | $9.95 | $0.54 | 3,331.0 | +3.54% |
| Apr 25, 2025 | $10.15 | $9.51 | $0.6399 | 18,069.0 | +0.28% |
| Apr 24, 2025 | $10.57 | $9.95 | $0.625 | 4,244.0 | -0.79% |
| Apr 23, 2025 | $10.08 | $9.95 | $0.13 | 956.0 | +0.90% |
| Apr 22, 2025 | $10.37 | $9.99 | $0.3774 | 1,741.0 | +4.06% |
| Apr 21, 2025 | $10.27 | $9.60 | $0.67 | 4,238.0 | -1.51% |
| Apr 17, 2025 | $10.24 | $9.57 | $0.6706 | 4,716.0 | +1.53% |
| Apr 16, 2025 | $10.40 | $9.60 | $0.80 | 7,052.0 | -1.54% |
| Apr 15, 2025 | $9.97 | $9.53 | $0.44 | 76,693.0 | +2.74% |
| Apr 14, 2025 | $9.67 | $9.49 | $0.18 | 1,915.0 | +5.44% |
| Apr 11, 2025 | $9.00 | $9.00 | $0.00 | 1,833.0 | -1.85% |
| Apr 10, 2025 | $9.85 | $9.00 | $0.85 | 5,555.0 | -2.97% |
| Apr 09, 2025 | $10.22 | $8.84 | $1.38 | 9,723.0 | +1.07% |
| Apr 08, 2025 | $10.03 | $9.33 | $0.70 | 13,076.0 | -4.59% |
Surrozen Inc Stock (SRZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Surrozen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SRZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Surrozen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Surrozen Inc Stock (SRZN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.15 | $9.60 | $1.55 | 21,076.0 | -10.86% |
| Apr, 2025 | $12.93 | $8.84 | $4.10 | 215,719.0 | -5.57% |
| Mar, 2025 | $14.00 | $10.10 | $3.90 | 250,102.0 | +1.70% |
| Feb, 2025 | $12.55 | $9.50 | $3.05 | 403,888.0 | -1.16% |
| Jan, 2025 | $18.17 | $10.06 | $8.11 | 1,061,672.0 | -19.16% |
Surrozen Inc Stock (SRZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.74 | $9.20 | $6.54 | 924,431.0 | +10.33% |
| Nov, 2024 | $14.18 | $8.10 | $6.08 | 661,423.0 | -9.23% |
| Oct, 2024 | $13.44 | $8.87 | $4.57 | 615,974.0 | +12.19% |
| Sep, 2024 | $12.00 | $7.50 | $4.50 | 222,689.0 | +12.62% |
| Aug, 2024 | $10.75 | $6.00 | $4.75 | 279,977.0 | +31.99% |
| Jul, 2024 | $11.00 | $7.84 | $3.16 | 161,405.0 | -26.39% |
| Jun, 2024 | $11.99 | $9.18 | $2.81 | 114,699.0 | -2.32% |
| May, 2024 | $11.25 | $9.30 | $1.95 | 273,020.0 | +4.18% |
| Apr, 2024 | $14.96 | $8.14 | $6.82 | 583,026.0 | -31.51% |
| Mar, 2024 | $16.19 | $11.70 | $4.49 | 184,952.0 | +20.85% |
| Feb, 2024 | $14.21 | $7.71 | $6.50 | 306,883.0 | +64.56% |
| Jan, 2024 | $10.80 | $7.15 | $3.65 | 316,130.0 | -15.96% |
Surrozen Inc Stock (SRZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.82 | $0.462 | $10.36 | 1,393,189.0 | +1,858% |
| Nov, 2023 | $0.5278 | $0.30 | $0.2278 | 2,531,112.0 | +25.65% |
| Oct, 2023 | $0.511 | $0.3625 | $0.1485 | 1,552,636.0 | -22.04% |
| Sep, 2023 | $0.60 | $0.43 | $0.17 | 1,588,292.0 | -10.71% |
| Aug, 2023 | $0.918 | $0.50 | $0.418 | 4,605,608.0 | -28.91% |
| Jul, 2023 | $0.8998 | $0.57 | $0.3298 | 1,558,879.0 | +40.36% |
| Jun, 2023 | $0.70 | $0.5097 | $0.1903 | 1,848,519.0 | -11.29% |
| May, 2023 | $0.6792 | $0.5073 | $0.1719 | 1,778,050.0 | +0.81% |
| Apr, 2023 | $0.7643 | $0.5501 | $0.2142 | 1,137,519.0 | +2.16% |
| Mar, 2023 | $1.20 | $0.5331 | $0.6669 | 5,691,711.0 | -39.07% |
| Feb, 2023 | $1.38 | $0.7001 | $0.6799 | 20,400,903.0 | +39.78% |
| Jan, 2023 | $0.79 | $0.521 | $0.269 | 14,851,268.0 | +21.46% |
5.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):