Skip to main content
logo
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
19.73
-1.43 (-6.76%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202621.2021.3919.6219.7319.73-6.76%184,250
Jul 23, 202621.5921.9721.0021.1621.16-2.58%65,866
Jul 22, 202623.2223.2221.2121.7221.72-5.52%378,169
Jul 21, 202622.2323.4021.0022.9922.993.75%111,100
Jul 20, 202622.1222.4120.7722.1622.160.91%94,056
Jul 17, 202620.5122.1019.9921.9621.965.83%144,918
Jul 16, 202621.8122.4220.6320.7520.75-4.77%170,946
Jul 15, 202621.8622.6121.5721.7921.79-0.41%139,701
Jul 14, 202623.0023.1521.7221.8821.88-4.08%226,202
Jul 13, 202623.1923.7021.5422.8122.81-1.64%336,596
Jul 10, 202623.4523.4821.7223.1923.19-1.32%148,748
Jul 9, 202623.1623.9222.3323.5023.502.71%153,564
Jul 8, 202623.0023.5921.6522.8822.88-0.56%117,468
Jul 7, 202623.7924.4922.0023.0123.01-2.75%199,398
Jul 6, 202624.9625.3023.5223.6623.66-5.06%67,355
Jul 2, 202625.8326.8324.7124.9224.92-2.35%99,788
Jul 1, 202626.0826.2124.5025.5225.52-1.66%92,782
Jun 30, 202625.9226.6325.4025.9525.950.89%185,061
Jun 29, 202624.8726.4424.8725.7225.721.98%145,175
Jun 26, 202624.5226.4323.7325.2225.222.85%979,183
Jun 25, 202625.0525.2923.4124.5224.52-0.93%67,408
Jun 24, 202624.8925.7923.8624.7524.75-0.44%88,075
Jun 23, 202623.3525.0022.7624.8624.865.07%127,703
Jun 22, 202623.3523.8322.7123.6623.661.76%87,259
Jun 18, 202624.1825.3122.4923.2523.25-3.29%246,452
Jun 17, 202622.7825.6022.1024.0424.045.67%246,771
Jun 16, 202623.1923.2121.9922.7522.75-1.69%104,768
Jun 15, 202623.9825.1223.0023.1423.14-1.07%183,247
Jun 12, 202623.2125.1323.0023.3923.390.09%71,099
Jun 11, 202622.3023.5821.8623.3723.377.35%84,374
Jun 10, 202621.3222.6421.0221.7721.771.26%53,398
Jun 9, 202621.5121.9920.6121.5021.503.91%82,284
Jun 8, 202621.6522.2820.5020.6920.69-3.86%145,771
Jun 5, 202624.1924.8221.5121.5221.52-11.73%97,000
Jun 4, 202624.4425.6923.6824.3824.38-0.77%77,266
Jun 3, 202623.2224.8623.1724.5724.576.16%78,357
Jun 2, 202624.3124.9122.7123.1523.15-6.33%122,556
Jun 1, 202625.7726.8324.0024.7124.71-5.72%88,709
May 29, 202626.2626.9324.3026.2126.210.19%360,316
May 28, 202626.0127.0825.6526.1626.16-1.13%49,288
May 27, 202625.9926.9725.5226.4626.461.11%38,349
May 26, 202626.5427.0025.7226.1726.17-0.76%50,599
May 22, 202626.8727.4926.2226.3726.37-2.66%53,080
May 21, 202626.7027.8726.4427.0927.090.15%46,695
May 20, 202625.0027.5225.0027.0527.055.79%92,813
May 19, 202627.2127.5325.5025.5725.57-6.81%196,293
May 18, 202628.1228.7226.8827.4427.44-2.52%42,484
May 15, 202629.2729.7927.3628.1528.15-5.76%71,740
May 14, 202630.4330.9129.5229.8729.87-0.90%14,861
May 13, 202630.7131.7530.0030.1430.14-1.70%68,405