Skip to main content
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
31.61
-0.06 (-0.19%)
At close: Nov 13, 2026, 4:00 PM EST
30.98
-0.63 (-1.99%)
After-hours: Nov 13, 2026, 4:37 PM EST

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202632.3432.8730.4031.6131.61-0.19%106,702
Nov 12, 202632.3132.4530.5331.6731.67-0.66%134,042
Nov 11, 202633.4333.7531.6931.8831.88-2.33%157,138
Nov 10, 202632.6333.6231.2332.6432.642.00%197,895
Nov 9, 202631.3233.5031.0932.0032.003.23%120,850
Nov 6, 202629.0231.2529.0031.0031.006.90%140,729
Nov 5, 202631.3631.3628.6829.0029.00-8.37%219,974
Nov 4, 202630.7832.8030.3931.6531.655.08%231,056
Nov 3, 202629.5230.2428.5330.1230.123.79%117,731
Nov 2, 202629.1630.3027.9629.0229.02-0.07%159,249
Oct 30, 202629.3229.5127.7229.0429.04-1.43%231,862
Oct 29, 202630.4131.6129.1029.4629.46-2.93%254,726
Oct 28, 202629.4530.5429.4530.3530.352.78%142,690
Oct 27, 202627.3830.3527.2829.5329.538.25%431,578
Oct 26, 202625.2327.7524.9727.2827.287.06%511,217
Oct 23, 202625.1126.7924.5625.4825.48-1.05%1,554,639
Oct 22, 202625.3227.6824.8525.7525.751.70%137,026
Oct 21, 202625.7826.0924.9825.3225.320.72%118,838
Oct 20, 202623.7425.4523.3825.1425.145.45%323,894
Oct 19, 202623.5124.4823.2523.8423.841.71%295,930
Oct 16, 202625.0925.0923.2523.4423.44-6.50%269,023
Oct 15, 202623.7325.3223.3125.0725.075.56%363,817
Oct 14, 202623.4024.5422.6723.7523.751.02%631,590
Oct 13, 202624.0424.3721.8523.5123.51-5.05%868,789
Oct 12, 202628.7030.0822.8224.7624.76-16.60%1,528,739
Oct 9, 202627.8630.9727.5329.6929.696.15%781,385
Oct 8, 202625.0028.8523.5427.9727.9711.23%682,489
Oct 7, 202625.8126.2125.0825.1525.15-4.65%374,286
Oct 6, 202629.2629.2626.1826.3726.37-9.47%603,823
Oct 5, 202629.3229.7026.9729.1329.13-0.65%439,183
Oct 2, 202630.5730.6828.9329.3229.32-2.27%646,043
Oct 1, 202631.6032.0029.7230.0030.00-6.77%438,530
Sep 30, 202632.1633.3830.9832.1832.180.63%1,656,672
Sep 29, 202629.8332.5529.5031.9831.987.89%558,121
Sep 28, 202629.7130.3929.0129.6429.640.34%409,764
Sep 25, 202634.7237.8328.5529.5429.54-12.29%1,929,574
Sep 24, 202630.5635.8629.1033.6833.68108.42%11,526,993
Sep 23, 202617.5417.5416.1416.1616.16-8.18%115,542
Sep 22, 202616.7817.6016.5617.6017.606.47%89,808
Sep 21, 202616.7417.4516.4416.5316.53-0.12%129,007
Sep 18, 202616.9717.6816.4316.5516.55-2.30%190,168
Sep 17, 202617.2717.4816.4416.9416.940.06%268,457
Sep 16, 202617.8417.8616.7816.9316.93-4.73%116,736
Sep 15, 202617.8118.3417.1517.7717.77-0.39%151,943
Sep 14, 202619.0319.2917.6117.8417.84-6.11%198,202
Sep 11, 202619.6819.7218.7119.0019.00-2.31%145,344
Sep 10, 202619.9520.1519.0019.4519.45-2.90%277,750
Sep 9, 202620.5220.5218.4020.0320.03-3.14%206,974
Sep 8, 202622.5723.1820.6320.6820.68-9.14%202,328
Sep 4, 202622.3422.9021.5422.7622.760.98%150,235