Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SRZN Stock Alerts

Surrozen (SRZN) Stock Chart & Stock Price History

Surrozen logo
$13.23
-0.21 (-1.56%)
(As of 11/1/2024 ET)
Compare

Surrozen Stock Price Performance

5 Day
Performance
+36.39%
1 Month
Performance
+20.49%
3 Month
Performance
+72.49%
6 Month
Performance
+30.99%
Year-To-Date
Performance
+40.74%
1 Year
Performance
+102.67%
Receive SRZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Surrozen and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

SRZN Stock Chart for Saturday, November, 2, 2024

SRZN Chart by TradingView

Surrozen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$13.44$13.09
-2.60%		$14.13$12.6514,826 shs$42.02 million
10/31/2024$11.09$13.44
+21.21%		$13.44$11.4662,032 shs$43.09 million
10/30/2024$9.46$11.09
+17.21%		$11.68$9.5067,370 shs$35.55 million
10/29/2024$9.70$9.46
-2.47%		$9.53$9.0113,822 shs$30.26 million
10/28/2024$9.99$9.70
-2.90%		$10.69$9.5419,637 shs$31.03 million
10/25/2024$10.20$9.99
-2.06%		$10.89$9.7615,833 shs$31.96 million
10/24/2024$10.40$10.20
-1.92%		$10.89$9.7782,087 shs$32.63 million
10/23/2024$9.78$10.40
+6.34%		$10.90$8.8688,722 shs$33.27 million
10/22/2024$9.38$9.78
+4.26%		$10.38$9.1041,869 shs$31.29 million
10/21/2024$9.88$9.38
-5.06%		$9.91$9.1013,672 shs$30.01 million
10/18/2024$9.76$9.88
+1.23%		$11.23$9.7512,973 shs$31.61 million
10/17/2024$10.50$9.76
-7.05%		$10.68$9.2720,707 shs$31.22 million
10/16/2024$10.70$10.50
-1.87%		$11.10$10.2027,562 shs$33.59 million
10/15/2024$10.75$10.70
-0.47%		$10.96$10.1016,217 shs$34.23 million
10/14/2024$10.45$10.75
+2.87%		$11.00$10.103,799 shs$33.43 million
10/11/2024$11.24$10.45
-7.03%		$11.00$10.185,802 shs$33.43 million
10/10/2024$11.81$11.24
-4.83%		$11.45$10.675,663 shs$35.96 million
10/09/2024$11.17$11.81
+5.73%		$11.87$10.8019,375 shs$37.78 million
10/08/2024$11.34$11.17
-1.50%		$11.90$10.8015,565 shs$35.73 million
10/07/2024$11.30$11.34
+0.35%		$11.72$10.3714,911 shs$36.28 million
10/04/2024$10.50$11.30
+7.62%		$11.41$10.1012,168 shs$36.15 million
10/03/2024$10.98$10.50
-4.37%		$10.90$9.9918,047 shs$33.59 million
10/02/2024$11.01$10.98
-0.27%		$11.00$9.785,719 shs$35.13 million
10/01/2024$11.98$11.01
-8.10%		$12.25$10.8632,423 shs$35.22 million
09/30/2024$10.25$11.98
+16.88%		$12.00$10.2818,411 shs$38.32 million
09/27/2024$10.33$10.25
-0.77%		$10.28$9.9511,717 shs$32.79 million
09/26/2024$10.20$10.33
+1.27%		$10.34$9.4116,301 shs$33.05 million
09/25/2024$10.00$10.20
+2.00%		$10.27$9.4111,537 shs$32.63 million
09/24/2024$9.20$10.00
+8.69%		$10.34$9.0021,804 shs$31.99 million
09/23/2024$8.87$9.20
+3.72%		$9.25$8.247,387 shs$29.43 million
09/20/2024$8.15$8.87
+8.83%		$8.87$8.0711,243 shs$28.38 million
09/19/2024$8.01$8.15
+1.75%		$8.75$7.5016,151 shs$26.07 million
09/18/2024$8.21$8.01
-2.44%		$8.48$7.645,788 shs$25.62 million
09/17/2024$8.69$8.21
-5.52%		$8.78$8.039,759 shs$26.26 million
09/16/2024$8.58$8.69
+1.28%		$8.80$8.317,207 shs$27.80 million
09/13/2024$8.38$8.58
+2.39%		$8.59$8.028,571 shs$27.54 million
09/12/2024$8.39$8.38
-0.12%		$8.40$7.5410,263 shs$26.81 million
09/11/2024$8.33$8.39
+0.72%		$8.50$8.193,241 shs$26.84 million
09/10/2024$8.50$8.33
-2.00%		$8.34$8.001,587 shs$26.74 million
09/09/2024$9.23$8.50
-7.93%		$9.27$8.4230,569 shs$27.29 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$9.73$9.23
-5.09%		$10.14$9.0011,687 shs$29.54 million
09/05/2024$10.24$9.73
-5.00%		$10.06$9.3511,165 shs$31.12 million
09/04/2024$10.62$10.24
-3.58%		$10.42$9.865,388 shs$32.76 million
09/03/2024$10.64$10.62
-0.19%		$10.62$9.616,231 shs$33.97 million
09/02/2024$10.64$10.64
+0.02%		$10.75$9.3519,500 shs$34.04 million
08/30/2024$9.94$10.64
+7.04%		$10.75$9.3519,386 shs$34.04 million
08/29/2024$9.34$9.94
+6.42%		$10.00$9.036,223 shs$31.80 million
08/28/2024$9.38$9.34
-0.43%		$9.41$9.201,125 shs$29.88 million
08/27/2024$9.20$9.38
+1.96%		$9.38$8.953,712 shs$30.01 million
08/26/2024$8.57$9.20
+7.35%		$9.78$8.2210,583 shs$29.43 million
08/23/2024$7.89$8.57
+8.62%		$8.74$7.767,142 shs$27.42 million
08/22/2024$7.35$7.89
+7.35%		$7.89$7.1414,986 shs$25.24 million
08/21/2024$7.31$7.35
+0.55%		$7.53$7.2512,308 shs$23.51 million
08/20/2024$7.80$7.31
-6.28%		$7.70$7.056,646 shs$23.39 million
08/19/2024$7.56$7.80
+3.24%		$7.80$7.1421,729 shs$24.95 million
08/16/2024$7.20$7.55
+4.86%		$7.90$7.1214,205 shs$24.15 million
08/15/2024$6.55$7.20
+9.92%		$7.90$6.3510,343 shs$23.03 million
08/14/2024$6.56$6.55
-0.15%		$6.55$6.3132,601 shs$20.95 million
08/13/2024$7.30$6.56
-10.14%		$6.82$6.0041,302 shs$20.99 million
08/12/2024$7.15$7.30
+2.10%		$7.51$7.0013,298 shs$23.35 million
08/09/2024$7.10$7.15
+0.70%		$7.15$6.594,817 shs$22.87 million
08/08/2024$7.20$7.10
-1.39%		$7.22$6.932,072 shs$22.71 million
08/07/2024$7.25$7.20
-0.69%		$7.30$6.959,509 shs$23.03 million
08/06/2024$7.34$7.25
-1.23%		$7.63$6.9813,433 shs$23.19 million
08/05/2024$7.67$7.34
-4.25%		$7.87$6.8410,193 shs$23.48 million
08/02/2024$8.08$7.67
-5.07%		$7.95$6.8222,148 shs$24.54 million
08/01/2024$8.06$8.08
+0.25%		$8.23$7.892,216 shs$25.86 million

Related Companies

This page (NASDAQ:SRZN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored