Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
20.46
+2.23 (12.23%)
At close: Dec 5, 2025, 4:00 PM EST
20.76
+0.30 (1.47%)
After-hours: Dec 5, 2025, 5:48 PM EST
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 20.47 | 18.29 | 20.46 | 20.46 | 12.23% | 187,055 |
| Dec 4, 2025 | 15.73 | 18.65 | 15.73 | 18.23 | 18.23 | 15.75% | 204,492 |
| Dec 3, 2025 | 16.12 | 16.20 | 14.94 | 15.75 | 15.75 | 1.35% | 70,985 |
| Dec 2, 2025 | 16.04 | 16.35 | 15.38 | 15.54 | 15.54 | -3.60% | 100,264 |
| Dec 1, 2025 | 16.47 | 16.50 | 15.54 | 16.12 | 16.12 | -2.77% | 140,335 |
| Nov 28, 2025 | 16.45 | 16.74 | 15.62 | 16.58 | 16.58 | 0.82% | 33,280 |
| Nov 26, 2025 | 15.91 | 16.75 | 15.88 | 16.45 | 16.45 | 2.72% | 57,899 |
| Nov 25, 2025 | 13.00 | 16.15 | 13.00 | 16.01 | 16.01 | 22.21% | 260,625 |
| Nov 24, 2025 | 13.06 | 13.25 | 12.79 | 13.10 | 13.10 | -0.76% | 48,980 |
| Nov 21, 2025 | 13.45 | 13.62 | 13.11 | 13.20 | 13.20 | -3.93% | 49,498 |
| Nov 20, 2025 | 13.44 | 14.18 | 13.44 | 13.74 | 13.74 | 1.78% | 91,318 |
| Nov 19, 2025 | 12.95 | 14.01 | 12.87 | 13.50 | 13.50 | 4.25% | 38,683 |
| Nov 18, 2025 | 13.02 | 13.06 | 12.75 | 12.95 | 12.95 | 1.21% | 47,114 |
| Nov 17, 2025 | 12.56 | 12.90 | 12.52 | 12.80 | 12.80 | -1.43% | 26,247 |
| Nov 14, 2025 | 12.31 | 13.28 | 12.31 | 12.98 | 12.98 | 7.10% | 58,431 |
| Nov 13, 2025 | 13.31 | 13.31 | 12.12 | 12.12 | 12.12 | -6.34% | 437,570 |
| Nov 12, 2025 | 12.19 | 13.25 | 12.19 | 12.94 | 12.94 | 6.79% | 52,893 |
| Nov 11, 2025 | 11.88 | 12.49 | 11.73 | 12.12 | 12.12 | 2.69% | 361,907 |
| Nov 10, 2025 | 12.00 | 12.28 | 11.66 | 11.80 | 11.80 | -3.28% | 15,050 |
| Nov 7, 2025 | 11.65 | 12.50 | 11.51 | 12.20 | 12.20 | -2.40% | 90,404 |
| Nov 6, 2025 | 12.50 | 12.50 | 11.91 | 12.50 | 12.50 | 0.64% | 813 |
| Nov 5, 2025 | 12.87 | 12.87 | 11.39 | 12.42 | 12.42 | -1.35% | 36,831 |
| Nov 4, 2025 | 13.21 | 13.59 | 12.59 | 12.59 | 12.59 | -3.60% | 4,744 |
| Nov 3, 2025 | 14.31 | 14.31 | 12.98 | 13.06 | 13.06 | -6.71% | 6,203 |
| Oct 31, 2025 | 13.70 | 14.38 | 13.52 | 14.00 | 14.00 | 2.56% | 488,998 |
| Oct 30, 2025 | 13.42 | 14.00 | 13.42 | 13.65 | 13.65 | 0.44% | 29,258 |
| Oct 29, 2025 | 13.61 | 13.61 | 13.57 | 13.59 | 13.59 | -1.03% | 2,935 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.73 | 13.73 | 13.73 | -1.43% | 4,765 |
| Oct 27, 2025 | 13.38 | 13.94 | 13.38 | 13.93 | 13.93 | 1.31% | 6,550 |
| Oct 24, 2025 | 13.69 | 13.80 | 13.69 | 13.75 | 13.75 | 0.33% | 6,341 |
| Oct 23, 2025 | 13.52 | 13.71 | 13.52 | 13.71 | 13.71 | 0.40% | 1,033 |
| Oct 22, 2025 | 13.80 | 14.40 | 13.60 | 13.65 | 13.65 | -1.44% | 11,808 |
| Oct 21, 2025 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 0.44% | 15,539 |
| Oct 20, 2025 | 13.42 | 13.83 | 13.39 | 13.79 | 13.79 | 1.55% | 3,248 |
| Oct 17, 2025 | 13.50 | 13.76 | 13.14 | 13.58 | 13.58 | -0.15% | 30,524 |
| Oct 16, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.09% | 4,662 |
| Oct 15, 2025 | 13.64 | 13.86 | 13.64 | 13.75 | 13.75 | 0.81% | 9,980 |
| Oct 14, 2025 | 13.59 | 13.91 | 13.58 | 13.64 | 13.64 | -1.30% | 9,132 |
| Oct 13, 2025 | 13.80 | 14.00 | 13.72 | 13.82 | 13.82 | 0.39% | 29,831 |
| Oct 10, 2025 | 13.92 | 14.08 | 13.65 | 13.77 | 13.77 | 0.12% | 7,164 |
| Oct 9, 2025 | 14.10 | 14.20 | 13.65 | 13.75 | 13.75 | -2.07% | 61,212 |
| Oct 8, 2025 | 13.83 | 14.05 | 13.76 | 14.04 | 14.04 | 2.11% | 6,627 |
| Oct 7, 2025 | 13.63 | 13.99 | 13.59 | 13.75 | 13.75 | -0.65% | 29,075 |
| Oct 6, 2025 | 13.01 | 15.06 | 13.01 | 13.84 | 13.84 | 1.13% | 108,860 |
| Oct 3, 2025 | 13.28 | 13.77 | 13.28 | 13.69 | 13.69 | -0.62% | 6,729 |
| Oct 2, 2025 | 13.71 | 13.85 | 13.50 | 13.77 | 13.77 | 0.81% | 25,212 |
| Oct 1, 2025 | 12.99 | 13.88 | 12.45 | 13.66 | 13.66 | 6.01% | 66,659 |
| Sep 30, 2025 | 12.45 | 13.05 | 11.70 | 12.89 | 12.89 | 10.51% | 77,468 |
| Sep 29, 2025 | 11.64 | 12.08 | 11.44 | 11.66 | 11.66 | 0.87% | 33,804 |
| Sep 26, 2025 | 11.67 | 11.68 | 11.40 | 11.56 | 11.56 | -3.06% | 5,732 |
| Sep 25, 2025 | 11.75 | 12.24 | 11.71 | 11.93 | 11.93 | 1.49% | 61,068 |
| Sep 24, 2025 | 12.03 | 12.03 | 11.47 | 11.75 | 11.75 | -2.73% | 6,872 |
| Sep 23, 2025 | 12.50 | 12.50 | 11.79 | 12.08 | 12.08 | -0.98% | 16,367 |
| Sep 22, 2025 | 11.70 | 12.35 | 11.63 | 12.20 | 12.20 | -0.65% | 47,755 |
| Sep 19, 2025 | 11.56 | 12.28 | 11.52 | 12.28 | 12.28 | 2.50% | 67,328 |
| Sep 18, 2025 | 11.61 | 12.20 | 11.55 | 11.98 | 11.98 | 3.72% | 6,458 |
| Sep 17, 2025 | 11.44 | 11.57 | 11.35 | 11.55 | 11.55 | -0.09% | 4,933 |
| Sep 16, 2025 | 11.49 | 11.62 | 11.45 | 11.56 | 11.56 | -0.78% | 2,929 |
| Sep 15, 2025 | 11.74 | 11.74 | 11.25 | 11.65 | 11.65 | 0.73% | 5,022 |
| Sep 12, 2025 | 11.45 | 11.62 | 11.41 | 11.57 | 11.57 | 1.37% | 1,701 |
| Sep 11, 2025 | 11.50 | 12.11 | 11.41 | 11.41 | 11.41 | -3.59% | 7,337 |
| Sep 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.11% | 5,796 |
| Sep 9, 2025 | 11.57 | 11.96 | 11.57 | 11.71 | 11.71 | 3.04% | 3,987 |
| Sep 8, 2025 | 11.67 | 11.94 | 11.36 | 11.36 | 11.36 | -6.89% | 6,995 |
| Sep 5, 2025 | 13.25 | 13.25 | 11.75 | 12.20 | 12.20 | -2.01% | 10,581 |
| Sep 4, 2025 | 12.91 | 12.91 | 12.33 | 12.45 | 12.45 | -0.72% | 10,467 |
| Sep 3, 2025 | 12.26 | 13.39 | 12.20 | 12.54 | 12.54 | 1.79% | 25,208 |
| Sep 2, 2025 | 12.03 | 12.50 | 12.03 | 12.32 | 12.32 | 1.11% | 5,187 |
| Aug 29, 2025 | 11.60 | 12.30 | 11.30 | 12.19 | 12.19 | 4.32% | 33,319 |
| Aug 28, 2025 | 11.06 | 11.75 | 11.05 | 11.68 | 11.68 | 2.46% | 20,479 |
| Aug 27, 2025 | 10.92 | 11.61 | 10.73 | 11.40 | 11.40 | 2.70% | 12,988 |
| Aug 26, 2025 | 11.55 | 11.88 | 11.10 | 11.10 | 11.10 | -3.48% | 23,537 |
| Aug 25, 2025 | 11.49 | 11.55 | 10.94 | 11.50 | 11.50 | 0.09% | 6,545 |
| Aug 22, 2025 | 11.45 | 11.60 | 11.27 | 11.49 | 11.49 | 1.23% | 7,857 |
| Aug 21, 2025 | 10.90 | 11.73 | 10.90 | 11.35 | 11.35 | -1.30% | 45,785 |
| Aug 20, 2025 | 11.13 | 11.50 | 11.13 | 11.50 | 11.50 | 3.14% | 3,535 |
| Aug 19, 2025 | 10.11 | 11.15 | 10.11 | 11.15 | 11.15 | 1.00% | 4,297 |
| Aug 18, 2025 | 10.71 | 11.15 | 10.58 | 11.04 | 11.04 | -0.90% | 4,924 |
| Aug 15, 2025 | 10.72 | 11.33 | 10.72 | 11.14 | 11.14 | 2.67% | 4,058 |
| Aug 14, 2025 | 10.16 | 11.05 | 10.15 | 10.85 | 10.85 | 7.85% | 65,602 |
| Aug 13, 2025 | 10.60 | 11.73 | 10.06 | 10.06 | 10.06 | -5.18% | 16,854 |
| Aug 12, 2025 | 10.20 | 10.90 | 9.66 | 10.61 | 10.61 | 6.26% | 24,144 |
| Aug 11, 2025 | 9.64 | 10.90 | 9.55 | 9.99 | 9.99 | 4.45% | 15,373 |
| Aug 8, 2025 | 9.20 | 9.95 | 9.11 | 9.56 | 9.56 | 5.87% | 10,258 |
| Aug 7, 2025 | 10.01 | 10.15 | 9.03 | 9.03 | 9.03 | -12.83% | 8,462 |
| Aug 6, 2025 | 9.26 | 10.70 | 9.26 | 10.36 | 10.36 | -0.39% | 4,551 |
| Aug 5, 2025 | 10.86 | 10.95 | 10.36 | 10.40 | 10.40 | -4.94% | 4,934 |
| Aug 4, 2025 | 10.04 | 10.94 | 10.04 | 10.94 | 10.94 | -0.55% | 1,875 |
| Aug 1, 2025 | 9.69 | 11.48 | 9.69 | 11.00 | 11.00 | 10.00% | 45,138 |
| Jul 31, 2025 | 9.39 | 10.00 | 9.38 | 10.00 | 10.00 | 6.53% | 9,810 |
| Jul 30, 2025 | 9.49 | 9.49 | 8.70 | 9.39 | 9.39 | 1.48% | 7,217 |
| Jul 29, 2025 | 8.74 | 9.50 | 8.71 | 9.25 | 9.25 | -0.64% | 12,679 |
| Jul 28, 2025 | 8.88 | 9.41 | 8.75 | 9.31 | 9.31 | 4.02% | 3,660 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.42% | 2,422 |
| Jul 24, 2025 | 8.21 | 8.87 | 8.21 | 8.83 | 8.83 | 1.69% | 7,052 |
| Jul 23, 2025 | 8.82 | 8.82 | 8.21 | 8.68 | 8.68 | 0.32% | 1,241 |
| Jul 22, 2025 | 8.43 | 8.98 | 8.33 | 8.65 | 8.65 | -0.57% | 51,709 |
| Jul 21, 2025 | 8.95 | 8.98 | 8.56 | 8.70 | 8.70 | 2.59% | 47,557 |
| Jul 18, 2025 | 8.55 | 8.55 | 8.20 | 8.48 | 8.48 | -0.24% | 3,347 |
| Jul 17, 2025 | 8.31 | 8.94 | 8.31 | 8.50 | 8.50 | 1.19% | 5,664 |