Surrozen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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