Skip to main content
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
25.22
+0.70 (2.85%)
At close: Jun 26, 2026, 4:00 PM EDT
25.22
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.5226.4323.7325.2225.222.85%979,183
Jun 25, 202625.0525.2923.4124.5224.52-0.93%67,408
Jun 24, 202624.8925.7923.8624.7524.75-0.44%88,075
Jun 23, 202623.3525.0022.7624.8624.865.07%127,703
Jun 22, 202623.3523.8322.7123.6623.661.76%87,259
Jun 18, 202624.1825.3122.4923.2523.25-3.29%246,452
Jun 17, 202622.7825.6022.1024.0424.045.67%246,771
Jun 16, 202623.1923.2121.9922.7522.75-1.69%104,768
Jun 15, 202623.9825.1223.0023.1423.14-1.07%183,247
Jun 12, 202623.2125.1323.0023.3923.390.09%71,099
Jun 11, 202622.3023.5821.8623.3723.377.35%84,374
Jun 10, 202621.3222.6421.0221.7721.771.26%53,398
Jun 9, 202621.5121.9920.6121.5021.503.91%82,284
Jun 8, 202621.6522.2820.5020.6920.69-3.86%145,771
Jun 5, 202624.1924.8221.5121.5221.52-11.73%97,000
Jun 4, 202624.4425.6923.6824.3824.38-0.77%77,266
Jun 3, 202623.2224.8623.1724.5724.576.16%78,357
Jun 2, 202624.3124.9122.7123.1523.15-6.33%122,556
Jun 1, 202625.7726.8324.0024.7124.71-5.72%88,709
May 29, 202626.2626.9324.3026.2126.210.19%360,316
May 28, 202626.0127.0825.6526.1626.16-1.13%49,288
May 27, 202625.9926.9725.5226.4626.461.11%38,349
May 26, 202626.5427.0025.7226.1726.17-0.76%50,599
May 22, 202626.8727.4926.2226.3726.37-2.66%53,080
May 21, 202626.7027.8726.4427.0927.090.15%46,695
May 20, 202625.0027.5225.0027.0527.055.79%92,813
May 19, 202627.2127.5325.5025.5725.57-6.81%196,293
May 18, 202628.1228.7226.8827.4427.44-2.52%42,484
May 15, 202629.2729.7927.3628.1528.15-5.76%71,740
May 14, 202630.4330.9129.5229.8729.87-0.90%14,861
May 13, 202630.7131.7530.0030.1430.14-1.70%68,405
May 12, 202629.3031.4628.6130.6630.664.71%84,673
May 11, 202629.0030.7928.6529.2829.281.10%95,497
May 8, 202630.9530.9528.5528.9628.96-5.82%69,192
May 7, 202635.0035.0030.5030.7530.75-9.90%77,123
May 6, 202632.6534.4031.3334.1334.134.56%136,331
May 5, 202632.8533.4231.7132.6432.641.78%95,294
May 4, 202633.4634.3832.0532.0732.07-4.55%169,537
May 1, 202633.4835.0032.6533.6033.600.60%62,057
Apr 30, 202631.6633.6030.7933.4033.405.83%81,946
Apr 29, 202630.5632.5028.9631.5631.561.87%129,519
Apr 28, 202629.8931.5329.8930.9830.983.44%105,480
Apr 27, 202628.0130.6727.0129.9529.956.43%112,095
Apr 24, 202630.4731.5728.0028.1428.14-8.14%111,009
Apr 23, 202633.0333.0330.4530.6430.64-7.25%158,120
Apr 22, 202631.0633.0530.9533.0333.036.21%218,834
Apr 21, 202632.6733.9630.9231.1031.10-3.57%116,362
Apr 20, 202631.5132.4731.0032.2532.252.19%97,304
Apr 17, 202630.5131.7029.6531.5631.564.09%133,136
Apr 16, 202632.0033.0329.8830.3230.32-5.31%88,981
Apr 15, 202631.6833.2230.3632.0232.020.53%286,369
Apr 14, 202629.8631.9029.5731.8531.856.66%287,306
Apr 13, 202628.1530.4927.3729.8629.865.89%262,161
Apr 10, 202627.5628.4626.5028.2028.202.73%215,997
Apr 9, 202625.7727.5025.1227.4527.455.86%85,960
Apr 8, 202626.5226.5225.5225.9325.930.62%67,516
Apr 7, 202627.5327.7325.5325.7725.77-5.95%80,028
Apr 6, 202627.8728.6026.9127.4027.40-1.69%67,392
Apr 2, 202627.8428.7227.5027.8727.87-2.00%35,912
Apr 1, 202629.4729.9927.8828.4428.44-2.37%30,856
Mar 31, 202627.9029.2327.2029.1329.136.12%182,657
Mar 30, 202628.6429.4427.1227.4527.45-5.02%34,316
Mar 27, 202627.7128.9026.5128.9028.903.21%78,465
Mar 26, 202626.7928.5326.1728.0028.007.12%58,120
Mar 25, 202625.3927.5725.3926.1426.144.56%47,045
Mar 24, 202625.2125.3523.6325.0025.00-0.95%174,801
Mar 23, 202625.5626.0624.5025.2425.240.36%72,121
Mar 20, 202626.8226.8224.6125.1525.15-5.56%66,317
Mar 19, 202625.5026.6324.9326.6326.633.70%53,245
Mar 18, 202625.3925.9825.0025.6825.680.31%57,973
Mar 17, 202626.2827.9125.2925.6025.600.39%94,870
Mar 16, 202625.4325.8624.5025.5025.501.15%35,010
Mar 13, 202626.4127.8123.4325.2125.21-2.66%164,020
Mar 12, 202626.9526.9824.5025.9025.90-3.91%67,596
Mar 11, 202628.4928.5726.2426.9626.96-2.83%59,708
Mar 10, 202627.6729.4726.1527.7427.741.24%101,232
Mar 9, 202626.3727.6724.1027.4027.401.33%49,156
Mar 6, 202627.7329.4626.0327.0427.04-5.42%122,457
Mar 5, 202628.6929.5527.4628.5928.590.18%157,705
Mar 4, 202627.3229.6026.8628.5428.546.29%240,071
Mar 3, 202628.3128.4526.0026.8526.85-6.12%67,408
Mar 2, 202627.7329.1526.3728.6028.602.88%52,787
Feb 27, 202625.3227.9225.3227.8027.807.96%47,096
Feb 26, 202627.2727.2723.6325.7525.75-4.74%61,064
Feb 25, 202627.2227.2225.9027.0327.030.11%43,576
Feb 24, 202626.2327.6926.0727.0027.001.60%40,722
Feb 23, 202626.5927.9126.1826.5826.58-0.06%92,280
Feb 20, 202627.0527.0525.5026.5926.59-1.26%42,353
Feb 19, 202625.9627.9625.6026.9326.937.33%102,441
Feb 18, 202624.7326.8424.3825.0925.092.28%81,358
Feb 17, 202624.9524.9523.5524.5324.530.20%37,067
Feb 13, 202624.9025.3724.2124.4824.48-1.47%53,107
Feb 12, 202624.9725.8523.6124.8524.851.00%54,236
Feb 11, 202623.0925.0022.0224.6024.607.73%160,643
Feb 10, 202622.2123.0321.8022.8422.843.14%73,046
Feb 9, 202622.9523.7821.6022.1422.14-2.89%72,115
Feb 6, 202621.3222.9521.0722.8022.807.29%144,487
Feb 5, 202623.2325.4721.2321.2521.25-10.15%237,809
Feb 4, 202623.0823.9021.9323.6523.652.47%90,088
Feb 3, 202622.2623.3221.5023.0823.084.43%54,131