Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
26.62
-0.43 (-1.57%)
Mar 9, 2026, 3:21 PM EDT - Market open
Surrozen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.37 | 27.67 | 24.10 | 26.06 | - | -3.62% | 40,953 |
| Mar 6, 2026 | 27.73 | 29.46 | 26.03 | 27.04 | 27.04 | -5.42% | 122,457 |
| Mar 5, 2026 | 28.69 | 29.55 | 27.46 | 28.59 | 28.59 | 0.18% | 157,705 |
| Mar 4, 2026 | 27.32 | 29.60 | 26.86 | 28.54 | 28.54 | 6.29% | 240,071 |
| Mar 3, 2026 | 28.31 | 28.45 | 26.00 | 26.85 | 26.85 | -6.12% | 67,408 |
| Mar 2, 2026 | 27.73 | 29.15 | 26.37 | 28.60 | 28.60 | 2.88% | 52,787 |
| Feb 27, 2026 | 25.32 | 27.92 | 25.32 | 27.80 | 27.80 | 7.96% | 47,075 |
| Feb 26, 2026 | 27.27 | 27.27 | 23.63 | 25.75 | 25.75 | -4.74% | 61,044 |
| Feb 25, 2026 | 27.22 | 27.22 | 25.90 | 27.03 | 27.03 | 0.11% | 43,576 |
| Feb 24, 2026 | 26.23 | 27.69 | 26.07 | 27.00 | 27.00 | 1.60% | 40,722 |
| Feb 23, 2026 | 26.59 | 27.91 | 26.18 | 26.58 | 26.58 | -0.06% | 92,280 |
| Feb 20, 2026 | 27.05 | 27.05 | 25.50 | 26.59 | 26.59 | -1.26% | 42,353 |
| Feb 19, 2026 | 25.96 | 27.96 | 25.60 | 26.93 | 26.93 | 7.33% | 91,630 |
| Feb 18, 2026 | 24.73 | 26.84 | 24.38 | 25.09 | 25.09 | 2.28% | 81,258 |
| Feb 17, 2026 | 24.95 | 24.95 | 23.55 | 24.53 | 24.53 | 0.20% | 37,067 |
| Feb 13, 2026 | 24.90 | 25.37 | 24.21 | 24.48 | 24.48 | -1.47% | 52,496 |
| Feb 12, 2026 | 24.97 | 25.85 | 23.61 | 24.85 | 24.85 | 1.00% | 54,236 |
| Feb 11, 2026 | 23.09 | 25.00 | 22.02 | 24.60 | 24.60 | 7.73% | 160,643 |
| Feb 10, 2026 | 22.21 | 23.03 | 21.80 | 22.84 | 22.84 | 3.14% | 73,046 |
| Feb 9, 2026 | 22.95 | 23.78 | 21.60 | 22.14 | 22.14 | -2.89% | 72,115 |
| Feb 6, 2026 | 21.32 | 22.95 | 21.07 | 22.80 | 22.80 | 7.29% | 144,487 |
| Feb 5, 2026 | 23.23 | 25.47 | 21.23 | 21.25 | 21.25 | -10.15% | 232,480 |
| Feb 4, 2026 | 23.08 | 23.90 | 21.93 | 23.65 | 23.65 | 2.47% | 90,073 |
| Feb 3, 2026 | 22.26 | 23.32 | 21.50 | 23.08 | 23.08 | 4.43% | 54,131 |
| Feb 2, 2026 | 21.40 | 23.37 | 21.37 | 22.10 | 22.10 | 2.58% | 90,500 |
| Jan 30, 2026 | 21.86 | 22.12 | 19.51 | 21.55 | 21.55 | -2.42% | 79,624 |
| Jan 29, 2026 | 21.64 | 23.93 | 21.24 | 22.08 | 22.08 | 1.82% | 75,742 |
| Jan 28, 2026 | 23.00 | 23.15 | 21.22 | 21.69 | 21.69 | -5.84% | 63,245 |
| Jan 27, 2026 | 20.35 | 24.07 | 20.35 | 23.03 | 23.03 | 13.34% | 152,253 |
| Jan 26, 2026 | 19.75 | 20.90 | 19.00 | 20.32 | 20.32 | 3.70% | 1,339,055 |
| Jan 23, 2026 | 20.00 | 21.26 | 18.74 | 19.60 | 19.60 | -2.00% | 48,774 |
| Jan 22, 2026 | 19.24 | 21.13 | 19.24 | 20.00 | 20.00 | 4.30% | 160,293 |
| Jan 21, 2026 | 19.38 | 20.46 | 18.74 | 19.17 | 19.17 | 6.62% | 58,443 |
| Jan 20, 2026 | 20.00 | 20.68 | 17.98 | 17.98 | 17.98 | -10.10% | 62,608 |
| Jan 16, 2026 | 20.51 | 21.40 | 20.00 | 20.00 | 20.00 | - | 45,008 |
| Jan 15, 2026 | 20.00 | 20.50 | 19.59 | 20.00 | 20.00 | - | 28,721 |
| Jan 14, 2026 | 20.36 | 20.76 | 19.75 | 20.00 | 20.00 | -3.15% | 41,863 |
| Jan 13, 2026 | 17.90 | 20.96 | 17.90 | 20.65 | 20.65 | 14.72% | 144,869 |
| Jan 12, 2026 | 18.49 | 18.91 | 16.75 | 18.00 | 18.00 | -2.65% | 127,477 |
| Jan 9, 2026 | 19.73 | 20.49 | 18.42 | 18.49 | 18.49 | -2.99% | 84,835 |
| Jan 8, 2026 | 19.84 | 19.90 | 19.03 | 19.06 | 19.06 | -4.56% | 40,368 |
| Jan 7, 2026 | 17.80 | 20.62 | 17.80 | 19.97 | 19.97 | 1.53% | 203,075 |
| Jan 6, 2026 | 18.95 | 20.13 | 18.13 | 19.67 | 19.67 | 2.98% | 78,574 |
| Jan 5, 2026 | 21.42 | 21.74 | 19.05 | 19.10 | 19.10 | -11.37% | 58,758 |
| Jan 2, 2026 | 23.00 | 23.25 | 21.49 | 21.55 | 21.55 | -4.65% | 27,487 |
| Dec 31, 2025 | 21.66 | 23.42 | 21.03 | 22.60 | 22.60 | 4.87% | 75,273 |
| Dec 30, 2025 | 22.06 | 22.43 | 21.29 | 21.55 | 21.55 | -1.01% | 49,456 |
| Dec 29, 2025 | 22.16 | 23.08 | 21.32 | 21.77 | 21.77 | -1.94% | 78,647 |
| Dec 26, 2025 | 22.99 | 22.99 | 21.34 | 22.20 | 22.20 | -3.04% | 29,409 |
| Dec 24, 2025 | 22.84 | 23.44 | 22.37 | 22.90 | 22.90 | -0.28% | 12,755 |
| Dec 23, 2025 | 22.83 | 23.54 | 22.37 | 22.96 | 22.96 | -0.17% | 56,437 |
| Dec 22, 2025 | 21.49 | 24.00 | 21.24 | 23.00 | 23.00 | 5.70% | 89,142 |
| Dec 19, 2025 | 21.40 | 22.37 | 20.74 | 21.76 | 21.76 | 1.26% | 68,455 |
| Dec 18, 2025 | 21.02 | 21.88 | 20.02 | 21.49 | 21.49 | 3.07% | 144,088 |
| Dec 17, 2025 | 22.36 | 22.60 | 20.43 | 20.85 | 20.85 | -6.75% | 150,398 |
| Dec 16, 2025 | 22.05 | 22.64 | 20.95 | 22.36 | 22.36 | 3.45% | 120,575 |
| Dec 15, 2025 | 24.82 | 24.82 | 20.61 | 21.62 | 21.62 | -12.10% | 126,283 |
| Dec 12, 2025 | 23.72 | 24.94 | 23.72 | 24.59 | 24.59 | 3.28% | 104,613 |
| Dec 11, 2025 | 24.19 | 24.54 | 23.17 | 23.81 | 23.81 | -0.58% | 136,803 |
| Dec 10, 2025 | 22.35 | 24.86 | 22.10 | 23.95 | 23.95 | 8.37% | 214,716 |
| Dec 9, 2025 | 21.30 | 22.69 | 20.94 | 22.10 | 22.10 | 7.96% | 175,696 |
| Dec 8, 2025 | 20.74 | 21.33 | 20.31 | 20.47 | 20.47 | 0.05% | 110,449 |
| 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% | 260,815 |
| 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 |