Surrozen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.54	27.00	25.72	26.17	26.17	-0.76%	50,599
May 22, 2026	26.87	27.49	26.22	26.37	26.37	-2.66%	52,973
May 21, 2026	26.70	27.87	26.44	27.09	27.09	0.15%	46,695
May 20, 2026	25.00	27.52	25.00	27.05	27.05	5.79%	92,813
May 19, 2026	27.21	27.53	25.50	25.57	25.57	-6.81%	196,293
May 18, 2026	28.12	28.72	26.88	27.44	27.44	-2.52%	42,484
May 15, 2026	29.27	29.79	27.36	28.15	28.15	-5.76%	71,740
May 14, 2026	30.43	30.91	29.52	29.87	29.87	-0.90%	14,861
May 13, 2026	30.71	31.75	30.00	30.14	30.14	-1.70%	68,405
May 12, 2026	29.30	31.46	28.61	30.66	30.66	4.71%	84,673
May 11, 2026	29.00	30.79	28.65	29.28	29.28	1.10%	95,497
May 8, 2026	30.95	30.95	28.55	28.96	28.96	-5.82%	69,192
May 7, 2026	35.00	35.00	30.50	30.75	30.75	-9.90%	77,123
May 6, 2026	32.65	34.40	31.33	34.13	34.13	4.56%	136,331
May 5, 2026	32.85	33.42	31.71	32.64	32.64	1.78%	95,294
May 4, 2026	33.46	34.38	32.05	32.07	32.07	-4.55%	169,537
May 1, 2026	33.48	35.00	32.65	33.60	33.60	0.60%	62,057
Apr 30, 2026	31.66	33.60	30.79	33.40	33.40	5.83%	81,946
Apr 29, 2026	30.56	32.50	28.96	31.56	31.56	1.87%	129,519
Apr 28, 2026	29.89	31.53	29.89	30.98	30.98	3.44%	105,480
Apr 27, 2026	28.01	30.67	27.01	29.95	29.95	6.43%	112,095
Apr 24, 2026	30.47	31.57	28.00	28.14	28.14	-8.14%	111,009
Apr 23, 2026	33.03	33.03	30.45	30.64	30.64	-7.25%	158,120
Apr 22, 2026	31.06	33.05	30.95	33.03	33.03	6.21%	218,834
Apr 21, 2026	32.67	33.96	30.92	31.10	31.10	-3.57%	116,362
Apr 20, 2026	31.51	32.47	31.00	32.25	32.25	2.19%	97,304
Apr 17, 2026	30.51	31.70	29.65	31.56	31.56	4.09%	133,136
Apr 16, 2026	32.00	33.03	29.88	30.32	30.32	-5.31%	88,981
Apr 15, 2026	31.68	33.22	30.36	32.02	32.02	0.53%	286,369
Apr 14, 2026	29.86	31.90	29.57	31.85	31.85	6.66%	287,306
Apr 13, 2026	28.15	30.49	27.37	29.86	29.86	5.89%	262,161
Apr 10, 2026	27.56	28.46	26.50	28.20	28.20	2.73%	215,997
Apr 9, 2026	25.77	27.50	25.12	27.45	27.45	5.86%	85,960
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%	80,028
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%	182,657
Mar 30, 2026	28.64	29.44	27.12	27.45	27.45	-5.02%	34,316
Mar 27, 2026	27.71	28.90	26.51	28.90	28.90	3.21%	78,465
Mar 26, 2026	26.79	28.53	26.17	28.00	28.00	7.12%	58,120
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%	72,121
Mar 20, 2026	26.82	26.82	24.61	25.15	25.15	-5.56%	66,317
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%	57,973
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%	35,010