Skip to main content
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
30.98
+1.03 (3.44%)
At close: Apr 28, 2026, 4:00 PM EDT
29.50
-1.48 (-4.78%)
After-hours: Apr 28, 2026, 4:54 PM EDT

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%158,079
Apr 22, 202631.0633.0530.9533.0333.036.21%218,798
Apr 21, 202632.6733.9630.9231.1031.10-3.57%116,362
Apr 20, 202631.5132.4731.0032.2532.252.19%96,241
Apr 17, 202630.5131.7029.6531.5631.564.09%133,136
Apr 16, 202632.0033.0329.8830.3230.32-5.31%88,950
Apr 15, 202631.6833.2230.3632.0232.020.53%286,361
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%80,027
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%182,293
Mar 30, 202628.6429.4427.1227.4527.45-5.02%34,216
Mar 27, 202627.7128.9026.5128.9028.903.21%78,457
Mar 26, 202626.7928.5326.1728.0028.007.12%58,112
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%72,111
Mar 20, 202626.8226.8224.6125.1525.15-5.56%65,052
Mar 19, 202625.5026.6324.9326.6326.633.70%53,245
Mar 18, 202625.3925.9825.0025.6825.680.31%57,950
Mar 17, 202626.2827.9125.2925.6025.600.39%94,870
Mar 16, 202625.4325.8624.5025.5025.501.15%33,763
Mar 13, 202626.4127.8123.4325.2125.21-2.66%164,020
Mar 12, 202626.9526.9824.5025.9025.90-3.91%67,496
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%47,075
Feb 26, 202627.2727.2723.6325.7525.75-4.74%61,044
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%91,630
Feb 18, 202624.7326.8424.3825.0925.092.28%81,258
Feb 17, 202624.9524.9523.5524.5324.530.20%37,067
Feb 13, 202624.9025.3724.2124.4824.48-1.47%52,496
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%232,480
Feb 4, 202623.0823.9021.9323.6523.652.47%90,073
Feb 3, 202622.2623.3221.5023.0823.084.43%54,131
Feb 2, 202621.4023.3721.3722.1022.102.58%90,500
Jan 30, 202621.8622.1219.5121.5521.55-2.42%79,624
Jan 29, 202621.6423.9321.2422.0822.081.82%75,742
Jan 28, 202623.0023.1521.2221.6921.69-5.84%63,245
Jan 27, 202620.3524.0720.3523.0323.0313.34%152,253
Jan 26, 202619.7520.9019.0020.3220.323.70%1,339,055
Jan 23, 202620.0021.2618.7419.6019.60-2.00%48,774
Jan 22, 202619.2421.1319.2420.0020.004.30%160,293
Jan 21, 202619.3820.4618.7419.1719.176.62%58,443
Jan 20, 202620.0020.6817.9817.9817.98-10.10%62,608
Jan 16, 202620.5121.4020.0020.0020.00-45,008
Jan 15, 202620.0020.5019.5920.0020.00-28,721
Jan 14, 202620.3620.7619.7520.0020.00-3.15%41,863
Jan 13, 202617.9020.9617.9020.6520.6514.72%144,869
Jan 12, 202618.4918.9116.7518.0018.00-2.65%127,477
Jan 9, 202619.7320.4918.4218.4918.49-2.99%84,835
Jan 8, 202619.8419.9019.0319.0619.06-4.56%40,368
Jan 7, 202617.8020.6217.8019.9719.971.53%203,075
Jan 6, 202618.9520.1318.1319.6719.672.98%78,574
Jan 5, 202621.4221.7419.0519.1019.10-11.37%58,758
Jan 2, 202623.0023.2521.4921.5521.55-4.65%27,487
Dec 31, 202521.6623.4221.0322.6022.604.87%75,273
Dec 30, 202522.0622.4321.2921.5521.55-1.01%49,456
Dec 29, 202522.1623.0821.3221.7721.77-1.94%78,647
Dec 26, 202522.9922.9921.3422.2022.20-3.04%29,409
Dec 24, 202522.8423.4422.3722.9022.90-0.28%12,755
Dec 23, 202522.8323.5422.3722.9622.96-0.17%56,437
Dec 22, 202521.4924.0021.2423.0023.005.70%89,142
Dec 19, 202521.4022.3720.7421.7621.761.26%68,455
Dec 18, 202521.0221.8820.0221.4921.493.07%144,088
Dec 17, 202522.3622.6020.4320.8520.85-6.75%150,398
Dec 16, 202522.0522.6420.9522.3622.363.45%120,575
Dec 15, 202524.8224.8220.6121.6221.62-12.10%126,283
Dec 12, 202523.7224.9423.7224.5924.593.28%104,613
Dec 11, 202524.1924.5423.1723.8123.81-0.58%136,803
Dec 10, 202522.3524.8622.1023.9523.958.37%214,716
Dec 9, 202521.3022.6920.9422.1022.107.96%175,696
Dec 8, 202520.7421.3320.3120.4720.470.05%110,449
Dec 5, 202518.3020.4718.2920.4620.4612.23%187,055
Dec 4, 202515.7318.6515.7318.2318.2315.75%204,492
Dec 3, 202516.1216.2014.9415.7515.751.35%70,985