Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
29.32
-0.68 (-2.27%)
At close: Oct 2, 2026, 4:00 PM EDT
29.89
+0.57 (1.94%)
After-hours: Oct 2, 2026, 7:48 PM EDT
Surrozen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.57 | 30.68 | 28.93 | 29.32 | 29.32 | -2.27% | 645,866 |
| Oct 1, 2026 | 31.60 | 32.00 | 29.72 | 30.00 | 30.00 | -6.77% | 438,530 |
| Sep 30, 2026 | 32.16 | 33.38 | 30.98 | 32.18 | 32.18 | 0.63% | 1,656,672 |
| Sep 29, 2026 | 29.83 | 32.55 | 29.50 | 31.98 | 31.98 | 7.89% | 558,121 |
| Sep 28, 2026 | 29.71 | 30.39 | 29.01 | 29.64 | 29.64 | 0.34% | 409,764 |
| Sep 25, 2026 | 34.72 | 37.83 | 28.55 | 29.54 | 29.54 | -12.29% | 1,929,574 |
| Sep 24, 2026 | 30.56 | 35.86 | 29.10 | 33.68 | 33.68 | 108.42% | 11,526,993 |
| Sep 23, 2026 | 17.54 | 17.54 | 16.14 | 16.16 | 16.16 | -8.18% | 115,542 |
| Sep 22, 2026 | 16.78 | 17.60 | 16.56 | 17.60 | 17.60 | 6.47% | 89,808 |
| Sep 21, 2026 | 16.74 | 17.45 | 16.44 | 16.53 | 16.53 | -0.12% | 129,007 |
| Sep 18, 2026 | 16.97 | 17.68 | 16.43 | 16.55 | 16.55 | -2.30% | 190,168 |
| Sep 17, 2026 | 17.27 | 17.48 | 16.44 | 16.94 | 16.94 | 0.06% | 268,457 |
| Sep 16, 2026 | 17.84 | 17.86 | 16.78 | 16.93 | 16.93 | -4.73% | 116,736 |
| Sep 15, 2026 | 17.81 | 18.34 | 17.15 | 17.77 | 17.77 | -0.39% | 151,943 |
| Sep 14, 2026 | 19.03 | 19.29 | 17.61 | 17.84 | 17.84 | -6.11% | 198,202 |
| Sep 11, 2026 | 19.68 | 19.72 | 18.71 | 19.00 | 19.00 | -2.31% | 145,344 |
| Sep 10, 2026 | 19.95 | 20.15 | 19.00 | 19.45 | 19.45 | -2.90% | 277,750 |
| Sep 9, 2026 | 20.52 | 20.52 | 18.40 | 20.03 | 20.03 | -3.14% | 206,974 |
| Sep 8, 2026 | 22.57 | 23.18 | 20.63 | 20.68 | 20.68 | -9.14% | 202,328 |
| Sep 4, 2026 | 22.34 | 22.90 | 21.54 | 22.76 | 22.76 | 0.98% | 150,235 |
| Sep 3, 2026 | 22.92 | 22.99 | 22.24 | 22.54 | 22.54 | -0.27% | 200,873 |
| Sep 2, 2026 | 22.32 | 23.01 | 21.90 | 22.60 | 22.60 | 1.80% | 116,906 |
| Sep 1, 2026 | 21.72 | 22.48 | 21.65 | 22.20 | 22.20 | 0.82% | 124,633 |
| Aug 31, 2026 | 22.28 | 22.62 | 21.45 | 22.02 | 22.02 | -1.78% | 266,749 |
| Aug 28, 2026 | 23.75 | 23.75 | 22.08 | 22.42 | 22.42 | -6.62% | 239,362 |
| Aug 27, 2026 | 23.69 | 24.87 | 23.03 | 24.01 | 24.01 | 1.27% | 340,746 |
| Aug 26, 2026 | 23.52 | 24.16 | 23.19 | 23.71 | 23.71 | 1.50% | 128,750 |
| Aug 25, 2026 | 23.97 | 25.01 | 23.29 | 23.36 | 23.36 | -2.54% | 218,967 |
| Aug 24, 2026 | 23.81 | 24.33 | 22.80 | 23.97 | 23.97 | -0.08% | 163,644 |
| Aug 21, 2026 | 23.73 | 25.01 | 23.49 | 23.99 | 23.99 | 2.09% | 149,722 |
| Aug 20, 2026 | 24.46 | 24.46 | 23.09 | 23.50 | 23.50 | -2.12% | 135,331 |
| Aug 19, 2026 | 24.44 | 24.50 | 23.77 | 24.01 | 24.01 | 0.04% | 122,463 |
| Aug 18, 2026 | 23.50 | 24.69 | 23.43 | 24.00 | 24.00 | 0.93% | 148,583 |
| Aug 17, 2026 | 23.85 | 24.96 | 23.25 | 23.78 | 23.78 | -0.75% | 163,506 |
| Aug 14, 2026 | 23.84 | 24.95 | 22.84 | 23.96 | 23.96 | 0.97% | 212,865 |
| Aug 13, 2026 | 24.28 | 24.91 | 23.48 | 23.73 | 23.73 | -1.90% | 432,920 |
| Aug 12, 2026 | 25.50 | 25.80 | 23.95 | 24.19 | 24.19 | -3.43% | 271,494 |
| Aug 11, 2026 | 25.64 | 25.64 | 24.72 | 25.05 | 25.05 | -0.16% | 141,969 |
| Aug 10, 2026 | 25.60 | 26.27 | 24.88 | 25.09 | 25.09 | -2.07% | 134,092 |
| Aug 7, 2026 | 24.84 | 27.32 | 22.30 | 25.62 | 25.62 | 18.39% | 371,199 |
| Aug 6, 2026 | 21.74 | 22.40 | 21.15 | 21.64 | 21.64 | -1.41% | 211,715 |
| Aug 5, 2026 | 21.65 | 22.55 | 20.73 | 21.95 | 21.95 | -0.23% | 333,454 |
| Aug 4, 2026 | 22.12 | 22.95 | 20.75 | 22.00 | 22.00 | 1.01% | 274,853 |
| Aug 3, 2026 | 22.45 | 23.12 | 21.36 | 21.78 | 21.78 | -1.94% | 230,410 |
| Jul 31, 2026 | 21.00 | 22.58 | 20.75 | 22.21 | 22.21 | 6.63% | 304,178 |
| Jul 30, 2026 | 19.25 | 21.53 | 19.06 | 20.83 | 20.83 | 8.49% | 1,072,177 |
| Jul 29, 2026 | 19.58 | 19.73 | 18.12 | 19.20 | 19.20 | -1.03% | 313,868 |
| Jul 28, 2026 | 19.92 | 21.00 | 19.01 | 19.40 | 19.40 | -2.07% | 458,954 |
| Jul 27, 2026 | 19.73 | 21.68 | 19.01 | 19.81 | 19.81 | 0.41% | 143,638 |
| Jul 24, 2026 | 21.20 | 21.39 | 19.62 | 19.73 | 19.73 | -6.76% | 184,250 |