SRZN Historical Prices
Surrozen, Inc. Common · daily open, high, low, close & volume
Trading days
250
Period high
37.83
Period low
11.39
Period change
+154.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.78 | 32.80 | 30.39 | 31.65 | +5.08% | 231,147 |
| Nov 3, 2026 | 29.52 | 30.24 | 28.53 | 30.12 | +3.79% | 117,933 |
| Nov 2, 2026 | 29.16 | 30.30 | 27.95 | 29.02 | -0.07% | 159,673 |
| Oct 30, 2026 | 29.32 | 29.51 | 27.72 | 29.04 | -1.43% | 231,862 |
| Oct 29, 2026 | 30.41 | 31.61 | 29.10 | 29.46 | -2.93% | 254,727 |
| Oct 28, 2026 | 29.45 | 30.54 | 29.45 | 30.35 | +2.78% | 142,690 |
| Oct 27, 2026 | 27.38 | 30.35 | 27.28 | 29.53 | +8.25% | 431,579 |
| Oct 26, 2026 | 25.23 | 27.75 | 24.97 | 27.28 | +7.06% | 511,217 |
| Oct 23, 2026 | 25.11 | 26.79 | 24.56 | 25.48 | -1.05% | 1,554,640 |
| Oct 22, 2026 | 25.32 | 27.68 | 24.85 | 25.75 | +1.70% | 137,027 |
| Oct 21, 2026 | 25.78 | 26.09 | 24.98 | 25.32 | +0.72% | 118,839 |
| Oct 20, 2026 | 23.74 | 25.45 | 23.38 | 25.14 | +5.45% | 323,895 |
| Oct 19, 2026 | 23.51 | 24.48 | 23.25 | 23.84 | +1.71% | 295,818 |
| Oct 16, 2026 | 25.09 | 25.09 | 23.25 | 23.44 | -6.50% | 269,024 |
| Oct 15, 2026 | 23.73 | 25.32 | 23.31 | 25.07 | +5.56% | 363,817 |
| Oct 14, 2026 | 23.40 | 24.54 | 22.67 | 23.75 | +1.02% | 631,591 |
| Oct 13, 2026 | 24.04 | 24.37 | 21.85 | 23.51 | -5.05% | 868,789 |
| Oct 12, 2026 | 28.70 | 30.07 | 22.82 | 24.76 | -16.60% | 1,528,739 |
| Oct 9, 2026 | 27.86 | 30.97 | 27.53 | 29.69 | +6.15% | 781,385 |
| Oct 8, 2026 | 25.00 | 28.85 | 23.54 | 27.97 | +11.23% | 682,489 |
| Oct 7, 2026 | 25.81 | 26.21 | 25.08 | 25.14 | -4.65% | 416,487 |
| Oct 6, 2026 | 29.26 | 29.26 | 26.18 | 26.37 | -9.47% | 603,824 |
| Oct 5, 2026 | 29.32 | 29.70 | 26.97 | 29.13 | -0.65% | 439,184 |
| Oct 2, 2026 | 30.57 | 30.68 | 28.93 | 29.32 | -2.27% | 646,044 |
| Oct 1, 2026 | 31.60 | 32.00 | 29.72 | 30.00 | -6.77% | 438,531 |
| Sep 30, 2026 | 32.16 | 33.38 | 30.98 | 32.18 | +0.63% | 1,656,662 |
| Sep 29, 2026 | 29.83 | 32.55 | 29.50 | 31.98 | +7.89% | 558,122 |
| Sep 28, 2026 | 29.71 | 30.39 | 29.01 | 29.64 | +0.34% | 409,764 |
| Sep 25, 2026 | 34.72 | 37.83 | 28.55 | 29.54 | -12.29% | 1,929,574 |
| Sep 24, 2026 | 30.56 | 35.86 | 29.10 | 33.68 | +108.42% | 11,526,993 |
| Sep 23, 2026 | 17.54 | 17.54 | 16.14 | 16.16 | -8.18% | 115,543 |
| Sep 22, 2026 | 16.78 | 17.60 | 16.56 | 17.60 | +6.47% | 89,808 |
| Sep 21, 2026 | 16.74 | 17.45 | 16.44 | 16.53 | -0.12% | 129,008 |
| Sep 18, 2026 | 16.97 | 17.68 | 16.43 | 16.55 | -2.30% | 190,169 |
| Sep 17, 2026 | 17.27 | 17.48 | 16.44 | 16.94 | +0.06% | 268,457 |
| Sep 16, 2026 | 17.84 | 17.86 | 16.78 | 16.93 | -4.73% | 116,737 |
| Sep 15, 2026 | 17.81 | 18.34 | 17.15 | 17.77 | -0.39% | 151,943 |
| Sep 14, 2026 | 19.03 | 19.29 | 17.61 | 17.84 | -6.11% | 198,203 |
| Sep 11, 2026 | 19.68 | 19.72 | 18.71 | 19.00 | -2.31% | 145,344 |
| Sep 10, 2026 | 19.95 | 20.15 | 19.00 | 19.45 | -2.90% | 277,751 |
| Sep 9, 2026 | 20.52 | 20.52 | 18.40 | 20.03 | -3.14% | 206,975 |
| Sep 8, 2026 | 22.57 | 23.18 | 20.63 | 20.68 | -9.14% | 202,329 |
| Sep 4, 2026 | 22.34 | 22.90 | 21.54 | 22.76 | +0.98% | 150,236 |
| Sep 3, 2026 | 22.92 | 22.99 | 22.24 | 22.54 | -0.27% | 200,873 |
| Sep 2, 2026 | 22.32 | 23.00 | 21.89 | 22.60 | +2.63% | 116,907 |
| Aug 31, 2026 | 22.28 | 22.62 | 21.45 | 22.02 | -1.78% | 266,750 |
| Aug 28, 2026 | 23.75 | 23.75 | 22.08 | 22.42 | -6.62% | 239,363 |
| Aug 27, 2026 | 23.69 | 24.87 | 23.03 | 24.01 | +1.27% | 340,747 |
| Aug 26, 2026 | 23.52 | 24.16 | 23.19 | 23.71 | +1.50% | 128,750 |
| Aug 25, 2026 | 23.97 | 25.01 | 23.29 | 23.36 | -2.54% | 218,968 |
| Aug 24, 2026 | 23.81 | 24.33 | 22.80 | 23.97 | -0.08% | 163,644 |
| Aug 21, 2026 | 23.73 | 25.01 | 23.49 | 23.99 | +2.09% | 149,723 |
| Aug 20, 2026 | 24.46 | 24.46 | 23.09 | 23.50 | -2.12% | 135,332 |
| Aug 19, 2026 | 24.44 | 24.50 | 23.77 | 24.01 | +0.04% | 122,463 |
| Aug 18, 2026 | 23.50 | 24.69 | 23.43 | 24.00 | +0.93% | 148,583 |
| Aug 17, 2026 | 23.85 | 24.96 | 23.25 | 23.78 | -0.75% | 163,507 |
| Aug 14, 2026 | 23.84 | 24.95 | 22.84 | 23.96 | +0.97% | 212,866 |
| Aug 13, 2026 | 24.28 | 24.91 | 23.48 | 23.73 | -1.90% | 432,920 |
| Aug 12, 2026 | 25.50 | 25.80 | 23.95 | 24.19 | -3.43% | 271,495 |
| Aug 11, 2026 | 25.64 | 25.64 | 24.72 | 25.05 | -0.16% | 141,969 |
| Aug 10, 2026 | 25.60 | 26.27 | 24.88 | 25.09 | -2.07% | 134,093 |
| Aug 7, 2026 | 24.84 | 27.32 | 22.30 | 25.62 | +18.39% | 371,199 |
| Aug 6, 2026 | 21.74 | 22.40 | 21.15 | 21.64 | -1.41% | 211,716 |
| Aug 5, 2026 | 21.65 | 22.55 | 20.73 | 21.95 | -0.23% | 333,455 |
| Aug 4, 2026 | 22.12 | 22.95 | 20.75 | 22.00 | +1.01% | 274,853 |
| Aug 3, 2026 | 22.45 | 23.12 | 21.36 | 21.78 | -1.94% | 230,411 |
| Jul 31, 2026 | 21.00 | 22.58 | 20.75 | 22.21 | +6.63% | 304,178 |
| Jul 30, 2026 | 19.25 | 21.53 | 19.05 | 20.83 | +8.49% | 1,072,177 |
| Jul 29, 2026 | 19.58 | 19.73 | 18.12 | 19.20 | -1.03% | 313,868 |
| Jul 28, 2026 | 19.92 | 21.00 | 19.01 | 19.40 | -2.07% | 458,903 |
| Jul 27, 2026 | 19.73 | 21.68 | 19.01 | 19.81 | +0.41% | 143,639 |
| Jul 24, 2026 | 21.20 | 21.39 | 19.62 | 19.73 | -6.76% | 184,250 |
| Jul 23, 2026 | 21.59 | 21.97 | 21.00 | 21.16 | -2.58% | 65,867 |
| Jul 22, 2026 | 23.22 | 23.22 | 21.21 | 21.72 | -5.52% | 378,170 |
| Jul 21, 2026 | 22.23 | 23.40 | 21.00 | 22.99 | +3.75% | 111,101 |
| Jul 20, 2026 | 22.12 | 22.41 | 20.77 | 22.16 | +0.91% | 94,258 |
| Jul 17, 2026 | 20.51 | 22.10 | 19.98 | 21.96 | +5.83% | 144,920 |
| Jul 16, 2026 | 21.81 | 22.42 | 20.63 | 20.75 | -4.77% | 170,947 |
| Jul 15, 2026 | 21.86 | 22.61 | 21.57 | 21.79 | -0.41% | 139,703 |
| Jul 14, 2026 | 23.00 | 23.15 | 21.72 | 21.88 | -4.08% | 222,699 |
| Jul 13, 2026 | 23.19 | 23.70 | 21.54 | 22.81 | -1.64% | 336,597 |
| Jul 10, 2026 | 23.45 | 23.48 | 21.72 | 23.19 | -1.32% | 148,748 |
| Jul 9, 2026 | 23.16 | 23.92 | 22.32 | 23.50 | +2.71% | 153,564 |
| Jul 8, 2026 | 23.00 | 23.59 | 21.65 | 22.88 | -0.56% | 117,469 |
| Jul 7, 2026 | 23.79 | 24.48 | 22.00 | 23.01 | -2.75% | 199,398 |
| Jul 6, 2026 | 24.96 | 25.30 | 23.52 | 23.66 | -5.06% | 67,355 |
| Jul 2, 2026 | 25.83 | 26.82 | 24.71 | 24.92 | -2.35% | 99,788 |
| Jul 1, 2026 | 26.08 | 26.21 | 24.50 | 25.52 | -1.66% | 92,783 |
| Jun 30, 2026 | 25.92 | 26.63 | 25.40 | 25.95 | +0.89% | 186,504 |
| Jun 29, 2026 | 24.87 | 26.44 | 24.87 | 25.72 | +1.98% | 161,984 |
| Jun 26, 2026 | 24.52 | 26.43 | 23.73 | 25.22 | +2.85% | 1,003,237 |
| Jun 25, 2026 | 25.05 | 25.29 | 23.41 | 24.52 | -0.93% | 67,408 |
| Jun 24, 2026 | 24.89 | 25.79 | 23.86 | 24.75 | -0.44% | 88,075 |
| Jun 23, 2026 | 23.35 | 25.00 | 22.76 | 24.86 | +5.07% | 127,703 |
| Jun 22, 2026 | 23.35 | 23.82 | 22.70 | 23.66 | +1.76% | 87,259 |
| Jun 18, 2026 | 24.18 | 25.31 | 22.49 | 23.25 | -3.29% | 246,453 |
| Jun 17, 2026 | 22.78 | 25.59 | 22.10 | 24.04 | +5.67% | 246,772 |
| Jun 16, 2026 | 23.19 | 23.21 | 21.99 | 22.75 | -1.69% | 104,768 |
| Jun 15, 2026 | 23.98 | 25.12 | 23.00 | 23.14 | -1.07% | 183,248 |
| Jun 12, 2026 | 23.21 | 25.13 | 23.00 | 23.39 | +0.09% | 71,099 |
| Jun 11, 2026 | 22.30 | 23.58 | 21.86 | 23.37 | +7.35% | 84,375 |
| Jun 10, 2026 | 21.32 | 22.64 | 21.02 | 21.77 | +1.26% | 53,398 |
| Jun 9, 2026 | 21.51 | 21.99 | 20.61 | 21.50 | +3.91% | 82,284 |
| Jun 8, 2026 | 21.65 | 22.28 | 20.50 | 20.69 | -3.86% | 145,771 |
| Jun 5, 2026 | 24.19 | 24.82 | 21.51 | 21.52 | -11.73% | 97,000 |
| Jun 4, 2026 | 24.44 | 25.68 | 23.68 | 24.38 | -0.77% | 77,266 |
| Jun 3, 2026 | 23.22 | 24.86 | 23.17 | 24.57 | +6.16% | 78,357 |
| Jun 2, 2026 | 24.31 | 24.91 | 22.71 | 23.14 | -6.33% | 122,556 |
| Jun 1, 2026 | 25.77 | 26.82 | 24.00 | 24.71 | -5.72% | 88,710 |
| May 29, 2026 | 26.26 | 26.93 | 24.30 | 26.21 | +0.19% | 360,316 |
| May 28, 2026 | 26.01 | 27.08 | 25.65 | 26.16 | -1.13% | 49,288 |
| May 27, 2026 | 25.99 | 26.97 | 25.52 | 26.46 | +1.11% | 38,349 |
| May 26, 2026 | 26.54 | 27.00 | 25.72 | 26.17 | -0.76% | 50,599 |
| May 22, 2026 | 26.87 | 27.49 | 26.22 | 26.37 | -2.66% | 53,081 |
| May 21, 2026 | 26.70 | 27.87 | 26.44 | 27.09 | +0.15% | 46,696 |
| May 20, 2026 | 25.00 | 27.52 | 25.00 | 27.05 | +5.79% | 92,813 |
| May 19, 2026 | 27.21 | 27.52 | 25.50 | 25.57 | -6.81% | 196,293 |
| May 18, 2026 | 28.12 | 28.72 | 26.88 | 27.44 | -2.52% | 42,485 |
| May 15, 2026 | 29.27 | 29.79 | 27.36 | 28.15 | -5.76% | 71,741 |
| May 14, 2026 | 30.43 | 30.91 | 29.52 | 29.87 | -0.90% | 14,861 |
| May 13, 2026 | 30.71 | 31.75 | 30.00 | 30.14 | -1.70% | 68,405 |
| May 12, 2026 | 29.30 | 31.46 | 28.61 | 30.66 | +4.71% | 84,673 |
| May 11, 2026 | 29.00 | 30.79 | 28.65 | 29.28 | +1.10% | 95,498 |
| May 8, 2026 | 30.95 | 30.95 | 28.55 | 28.96 | -5.82% | 69,192 |
| May 7, 2026 | 35.00 | 35.00 | 30.50 | 30.75 | -9.90% | 77,124 |
| May 6, 2026 | 32.65 | 34.40 | 31.33 | 34.13 | +4.56% | 136,190 |
| May 5, 2026 | 32.85 | 33.42 | 31.71 | 32.64 | +1.78% | 95,295 |
| May 4, 2026 | 33.46 | 34.38 | 32.05 | 32.07 | -4.55% | 169,537 |
| May 1, 2026 | 33.48 | 35.00 | 32.65 | 33.60 | +0.60% | 62,058 |
| Apr 30, 2026 | 31.66 | 33.60 | 30.79 | 33.40 | +5.83% | 81,946 |
| Apr 29, 2026 | 30.56 | 32.50 | 28.95 | 31.56 | +1.87% | 129,520 |
| Apr 28, 2026 | 29.89 | 31.52 | 29.89 | 30.98 | +3.44% | 105,480 |
| Apr 27, 2026 | 28.01 | 30.67 | 27.01 | 29.95 | +6.43% | 112,096 |
| Apr 24, 2026 | 30.47 | 31.57 | 28.00 | 28.14 | -8.14% | 111,009 |
| Apr 23, 2026 | 33.03 | 33.03 | 30.45 | 30.64 | -7.25% | 158,121 |
| Apr 22, 2026 | 31.06 | 33.05 | 30.95 | 33.03 | +6.21% | 218,835 |
| Apr 21, 2026 | 32.67 | 33.96 | 30.91 | 31.10 | -3.57% | 116,362 |
| Apr 20, 2026 | 31.51 | 32.47 | 31.00 | 32.25 | +2.19% | 97,304 |
| Apr 17, 2026 | 30.51 | 31.70 | 29.65 | 31.56 | +4.09% | 133,136 |
| Apr 16, 2026 | 32.00 | 33.02 | 29.88 | 30.32 | -5.31% | 88,982 |
| Apr 15, 2026 | 31.68 | 33.22 | 30.36 | 32.02 | +0.53% | 286,369 |
| Apr 14, 2026 | 29.86 | 31.90 | 29.57 | 31.85 | +6.66% | 287,306 |
| Apr 13, 2026 | 28.15 | 30.49 | 27.37 | 29.86 | +5.89% | 262,161 |
| Apr 10, 2026 | 27.56 | 28.46 | 26.50 | 28.20 | +2.73% | 215,997 |
| Apr 9, 2026 | 25.77 | 27.50 | 25.11 | 27.45 | +5.86% | 85,961 |
| Apr 8, 2026 | 26.52 | 26.52 | 25.52 | 25.93 | +0.62% | 67,517 |
| Apr 7, 2026 | 27.53 | 27.73 | 25.53 | 25.77 | -5.95% | 80,028 |
| Apr 6, 2026 | 27.87 | 28.59 | 26.91 | 27.40 | -1.69% | 67,392 |
| Apr 2, 2026 | 27.84 | 28.72 | 27.50 | 27.87 | -2.00% | 35,912 |
| Apr 1, 2026 | 29.47 | 29.99 | 27.88 | 28.44 | -2.37% | 30,857 |
| Mar 31, 2026 | 27.90 | 29.23 | 27.20 | 29.13 | +6.12% | 182,657 |
| Mar 30, 2026 | 28.64 | 29.44 | 27.12 | 27.45 | -5.02% | 34,316 |
| Mar 27, 2026 | 27.71 | 28.90 | 26.51 | 28.90 | +3.21% | 78,465 |
| Mar 26, 2026 | 26.79 | 28.52 | 26.17 | 28.00 | +7.12% | 58,121 |
| Mar 25, 2026 | 25.39 | 27.57 | 25.39 | 26.14 | +4.56% | 47,046 |
| Mar 24, 2026 | 25.21 | 25.35 | 23.63 | 25.00 | -0.95% | 174,801 |
| Mar 23, 2026 | 25.56 | 26.06 | 24.50 | 25.24 | +0.36% | 72,121 |
| Mar 20, 2026 | 26.82 | 26.82 | 24.61 | 25.15 | -5.56% | 66,317 |
| Mar 19, 2026 | 25.50 | 26.63 | 24.93 | 26.63 | +3.70% | 53,245 |
| Mar 18, 2026 | 25.39 | 25.98 | 25.00 | 25.68 | +0.31% | 57,973 |
| Mar 17, 2026 | 26.28 | 27.91 | 25.29 | 25.60 | +0.39% | 94,871 |
| Mar 16, 2026 | 25.43 | 25.86 | 24.50 | 25.50 | +1.15% | 35,010 |
| Mar 13, 2026 | 26.41 | 27.81 | 23.43 | 25.21 | -2.66% | 164,020 |
| Mar 12, 2026 | 26.95 | 26.98 | 24.50 | 25.90 | -3.91% | 67,597 |
| Mar 11, 2026 | 28.49 | 28.57 | 26.24 | 26.95 | -2.83% | 59,708 |
| Mar 10, 2026 | 27.67 | 29.47 | 26.15 | 27.74 | +1.24% | 101,232 |
| Mar 9, 2026 | 26.37 | 27.67 | 24.10 | 27.40 | +1.33% | 49,156 |
| Mar 6, 2026 | 27.73 | 29.46 | 26.02 | 27.04 | -5.42% | 122,457 |
| Mar 5, 2026 | 28.69 | 29.55 | 27.46 | 28.59 | +0.18% | 157,705 |
| Mar 4, 2026 | 27.32 | 29.59 | 26.86 | 28.54 | +6.29% | 240,072 |
| Mar 3, 2026 | 28.31 | 28.45 | 26.00 | 26.85 | -6.12% | 67,408 |
| Mar 2, 2026 | 27.73 | 29.15 | 26.37 | 28.60 | +2.88% | 52,787 |
| Feb 27, 2026 | 25.32 | 27.92 | 25.32 | 27.80 | +7.96% | 47,097 |
| Feb 26, 2026 | 27.27 | 27.27 | 23.63 | 25.75 | -4.74% | 61,064 |
| Feb 25, 2026 | 27.22 | 27.22 | 25.90 | 27.03 | +0.11% | 43,576 |
| Feb 24, 2026 | 26.23 | 27.69 | 26.07 | 27.00 | +1.60% | 40,723 |
| Feb 23, 2026 | 26.59 | 27.91 | 26.18 | 26.57 | -0.06% | 92,281 |
| Feb 20, 2026 | 27.05 | 27.05 | 25.50 | 26.59 | -1.26% | 42,353 |
| Feb 19, 2026 | 25.96 | 27.96 | 25.60 | 26.93 | +7.33% | 102,441 |
| Feb 18, 2026 | 24.73 | 26.84 | 24.38 | 25.09 | +2.28% | 81,358 |
| Feb 17, 2026 | 24.95 | 24.95 | 23.55 | 24.53 | +0.20% | 37,067 |
| Feb 13, 2026 | 24.90 | 25.36 | 24.20 | 24.48 | -1.47% | 53,107 |
| Feb 12, 2026 | 24.97 | 25.84 | 23.61 | 24.84 | +1.00% | 54,236 |
| Feb 11, 2026 | 23.09 | 25.00 | 22.02 | 24.60 | +7.73% | 160,643 |
| Feb 10, 2026 | 22.21 | 23.03 | 21.80 | 22.84 | +3.14% | 73,046 |
| Feb 9, 2026 | 22.95 | 23.78 | 21.60 | 22.14 | -2.89% | 72,115 |
| Feb 6, 2026 | 21.32 | 22.95 | 21.07 | 22.80 | +7.29% | 144,487 |
| Feb 5, 2026 | 23.23 | 25.47 | 21.23 | 21.25 | -10.15% | 237,809 |
| Feb 4, 2026 | 23.08 | 23.90 | 21.93 | 23.65 | +2.47% | 90,088 |
| Feb 3, 2026 | 22.26 | 23.32 | 21.50 | 23.08 | +4.43% | 54,131 |
| Feb 2, 2026 | 21.40 | 23.37 | 21.36 | 22.10 | +2.58% | 90,500 |
| Jan 30, 2026 | 21.86 | 22.12 | 19.51 | 21.55 | -2.42% | 79,624 |
| Jan 29, 2026 | 21.64 | 23.93 | 21.24 | 22.08 | +1.82% | 75,742 |
| Jan 28, 2026 | 23.00 | 23.15 | 21.22 | 21.68 | -5.84% | 63,245 |
| Jan 27, 2026 | 20.35 | 24.07 | 20.35 | 23.03 | +13.34% | 152,253 |
| Jan 26, 2026 | 19.75 | 20.90 | 19.00 | 20.32 | +3.70% | 1,339,122 |
| Jan 23, 2026 | 20.00 | 21.26 | 18.73 | 19.59 | -2.00% | 48,774 |
| Jan 22, 2026 | 19.24 | 21.13 | 19.24 | 20.00 | +4.30% | 160,293 |
| Jan 21, 2026 | 19.38 | 20.46 | 18.74 | 19.17 | +6.62% | 58,460 |
| Jan 20, 2026 | 20.00 | 20.68 | 17.98 | 17.98 | -10.10% | 64,835 |
| Jan 16, 2026 | 20.51 | 21.40 | 20.00 | 20.00 | +0.00% | 45,010 |
| Jan 15, 2026 | 20.00 | 20.50 | 19.59 | 20.00 | +0.00% | 28,788 |
| Jan 14, 2026 | 20.36 | 20.76 | 19.75 | 20.00 | -3.15% | 41,863 |
| Jan 13, 2026 | 17.90 | 20.96 | 17.90 | 20.65 | +14.72% | 144,869 |
| Jan 12, 2026 | 18.49 | 18.91 | 16.75 | 18.00 | -2.65% | 127,477 |
| Jan 9, 2026 | 19.73 | 20.49 | 18.42 | 18.49 | -2.99% | 84,835 |
| Jan 8, 2026 | 19.84 | 19.90 | 19.03 | 19.06 | -4.56% | 43,314 |
| Jan 7, 2026 | 17.80 | 20.62 | 17.80 | 19.97 | +1.53% | 203,075 |
| Jan 6, 2026 | 18.95 | 20.13 | 18.13 | 19.67 | +2.98% | 78,574 |
| Jan 5, 2026 | 21.42 | 21.73 | 19.05 | 19.10 | -11.37% | 58,771 |
| Jan 2, 2026 | 23.00 | 23.25 | 21.49 | 21.55 | -4.65% | 27,587 |
| Dec 31, 2025 | 21.66 | 23.42 | 21.02 | 22.60 | +4.87% | 75,273 |
| Dec 30, 2025 | 22.05 | 22.43 | 21.29 | 21.55 | -1.01% | 49,456 |
| Dec 29, 2025 | 22.16 | 23.08 | 21.32 | 21.77 | -1.94% | 78,647 |
| Dec 26, 2025 | 22.99 | 22.99 | 21.34 | 22.20 | -3.04% | 29,409 |
| Dec 24, 2025 | 22.84 | 23.43 | 22.37 | 22.89 | -0.28% | 12,755 |
| Dec 23, 2025 | 22.83 | 23.54 | 22.37 | 22.96 | -0.17% | 56,948 |
| Dec 22, 2025 | 21.49 | 24.00 | 21.24 | 23.00 | +5.70% | 89,191 |
| Dec 19, 2025 | 21.40 | 22.37 | 20.74 | 21.76 | +1.26% | 68,564 |
| Dec 18, 2025 | 21.02 | 21.88 | 20.02 | 21.49 | +3.07% | 144,123 |
| Dec 17, 2025 | 22.36 | 22.59 | 20.43 | 20.85 | -6.75% | 150,398 |
| Dec 16, 2025 | 22.05 | 22.64 | 20.95 | 22.36 | +3.45% | 120,575 |
| Dec 15, 2025 | 24.82 | 24.82 | 20.61 | 21.61 | -12.10% | 126,283 |
| Dec 12, 2025 | 23.72 | 24.94 | 23.72 | 24.59 | +3.28% | 104,613 |
| Dec 11, 2025 | 24.19 | 24.54 | 23.17 | 23.81 | -0.58% | 136,803 |
| Dec 10, 2025 | 22.35 | 24.86 | 22.10 | 23.95 | +8.37% | 214,716 |
| Dec 9, 2025 | 21.30 | 22.69 | 20.94 | 22.10 | +7.96% | 175,696 |
| Dec 8, 2025 | 20.74 | 21.33 | 20.31 | 20.47 | +0.05% | 110,449 |
| Dec 5, 2025 | 18.30 | 20.47 | 18.29 | 20.46 | +12.23% | 187,055 |
| Dec 4, 2025 | 15.73 | 18.65 | 15.73 | 18.23 | +15.75% | 204,492 |
| Dec 3, 2025 | 16.12 | 16.20 | 14.94 | 15.75 | +1.35% | 70,985 |
| Dec 2, 2025 | 16.04 | 16.35 | 15.38 | 15.54 | -3.60% | 100,264 |
| Dec 1, 2025 | 16.47 | 16.50 | 15.54 | 16.12 | -2.77% | 140,335 |
| Nov 28, 2025 | 16.45 | 16.74 | 15.62 | 16.58 | +0.82% | 33,280 |
| Nov 26, 2025 | 15.91 | 16.75 | 15.88 | 16.45 | +2.72% | 57,899 |
| Nov 25, 2025 | 13.00 | 16.15 | 13.00 | 16.01 | +22.21% | 260,815 |
| Nov 24, 2025 | 13.06 | 13.24 | 12.79 | 13.10 | -0.76% | 48,980 |
| Nov 21, 2025 | 13.45 | 13.62 | 13.11 | 13.20 | -3.93% | 49,498 |
| Nov 20, 2025 | 13.44 | 14.18 | 13.44 | 13.74 | +1.78% | 91,318 |
| Nov 19, 2025 | 12.95 | 14.01 | 12.87 | 13.50 | +4.25% | 38,683 |
| Nov 18, 2025 | 13.02 | 13.06 | 12.75 | 12.95 | +1.21% | 47,114 |
| Nov 17, 2025 | 12.56 | 12.90 | 12.52 | 12.79 | -1.43% | 26,247 |
| Nov 14, 2025 | 12.31 | 13.28 | 12.31 | 12.98 | +7.10% | 58,431 |
| Nov 13, 2025 | 13.31 | 13.31 | 12.12 | 12.12 | -6.34% | 437,570 |
| Nov 12, 2025 | 12.19 | 13.25 | 12.19 | 12.94 | +6.80% | 52,893 |
| Nov 11, 2025 | 11.88 | 12.49 | 11.73 | 12.12 | +2.68% | 361,907 |
| Nov 10, 2025 | 12.00 | 12.28 | 11.66 | 11.80 | -3.28% | 15,050 |
| Nov 7, 2025 | 11.65 | 12.50 | 11.51 | 12.20 | -2.40% | 90,404 |
| Nov 6, 2025 | 12.50 | 12.50 | 11.91 | 12.50 | +0.64% | 813 |
| Nov 5, 2025 | 12.87 | 12.87 | 11.39 | 12.42 | -1.35% | 36,831 |
Daily open, high, low, close and volume for Surrozen, Inc. Common (SRZN). Showing 250 trading days. Unadjusted prices.