Surrozen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	25.77	25.93	25.12	25.61	-	-1.23%	7,944
Apr 8, 2026	26.52	26.52	25.52	25.93	25.93	0.62%	67,516
Apr 7, 2026	27.53	27.73	25.53	25.77	25.77	-5.95%	80,027
Apr 6, 2026	27.87	28.60	26.91	27.40	27.40	-1.69%	67,392
Apr 2, 2026	27.84	28.72	27.50	27.87	27.87	-2.00%	35,912
Apr 1, 2026	29.47	29.99	27.88	28.44	28.44	-2.37%	30,856
Mar 31, 2026	27.90	29.23	27.20	29.13	29.13	6.12%	182,293
Mar 30, 2026	28.64	29.44	27.12	27.45	27.45	-5.02%	34,216
Mar 27, 2026	27.71	28.90	26.51	28.90	28.90	3.21%	78,457
Mar 26, 2026	26.79	28.53	26.17	28.00	28.00	7.12%	58,112
Mar 25, 2026	25.39	27.57	25.39	26.14	26.14	4.56%	47,045
Mar 24, 2026	25.21	25.35	23.63	25.00	25.00	-0.95%	174,801
Mar 23, 2026	25.56	26.06	24.50	25.24	25.24	0.36%	72,111
Mar 20, 2026	26.82	26.82	24.61	25.15	25.15	-5.56%	65,052
Mar 19, 2026	25.50	26.63	24.93	26.63	26.63	3.70%	53,245
Mar 18, 2026	25.39	25.98	25.00	25.68	25.68	0.31%	57,950
Mar 17, 2026	26.28	27.91	25.29	25.60	25.60	0.39%	94,870
Mar 16, 2026	25.43	25.86	24.50	25.50	25.50	1.15%	33,763
Mar 13, 2026	26.41	27.81	23.43	25.21	25.21	-2.66%	164,020
Mar 12, 2026	26.95	26.98	24.50	25.90	25.90	-3.91%	67,496
Mar 11, 2026	28.49	28.57	26.24	26.96	26.96	-2.83%	59,708
Mar 10, 2026	27.67	29.47	26.15	27.74	27.74	1.24%	101,232
Mar 9, 2026	26.37	27.67	24.10	27.40	27.40	1.33%	49,156
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