SRZN - Surrozen, Inc./DE
8.35
-0.339 -4.060%
Share volume: 19,529
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.69
-0.34
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.74 | $8.74 | $9.63 | $9.63 | $8.30 | $8.30 | $8.35 | $8.35 | 19,529 | $19,529.00 |
| 05-08-2025 | $9.68 | $9.68 | $9.68 | $9.68 | $8.49 | $8.49 | $8.69 | $8.69 | 19,586 | $19,586.00 |
| 05-07-2025 | $9.40 | $9.40 | $9.83 | $9.83 | $9.11 | $9.11 | $9.25 | $9.25 | 9,646 | $9,646.00 |
| 05-06-2025 | $10.18 | $10.18 | $10.18 | $10.18 | $9.60 | $9.60 | $9.86 | $9.86 | 5,374 | $5,374.00 |
| 05-05-2025 | $10.20 | $10.20 | $10.52 | $10.52 | $10.19 | $10.19 | $10.25 | $10.25 | 2,306 | $2,306.00 |
| 05-02-2025 | $10.15 | $10.15 | $10.95 | $10.95 | $9.96 | $9.96 | $9.96 | $9.96 | 7,846 | $7,846.00 |
| 05-01-2025 | $11.15 | $11.15 | $11.15 | $11.15 | $10.00 | $10.00 | $10.48 | $10.48 | 7,951 | $7,951.00 |
| 04-30-2025 | $10.48 | $10.48 | $11.56 | $11.56 | $10.45 | $10.45 | $11.01 | $11.01 | 15,690 | $15,690.00 |
| 04-29-2025 | $10.50 | $10.50 | $10.50 | $10.50 | $10.14 | $10.14 | $10.44 | $10.44 | 3,128 | $3,128.00 |
| 04-28-2025 | $10.49 | $10.49 | $10.49 | $10.49 | $9.95 | $9.95 | $10.38 | $10.38 | 3,331 | $3,331.00 |
