Skip to main content
logo
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
20.03
-0.65 (-3.14%)
At close: Sep 9, 2026, 4:00 PM EDT
20.24
+0.21 (1.05%)
Pre-market: Sep 10, 2026, 7:13 AM EDT

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202620.5220.5218.4020.0320.03-3.14%201,909
Sep 8, 202622.5723.1820.6320.6820.68-9.14%202,065
Sep 4, 202622.3422.9021.5422.7622.760.98%150,235
Sep 3, 202622.9222.9922.2422.5422.54-0.27%200,873
Sep 2, 202622.3223.0121.9022.6022.601.80%116,706
Sep 1, 202621.7222.4821.6522.2022.200.82%124,633
Aug 31, 202622.2822.6221.4522.0222.02-1.78%266,749
Aug 28, 202623.7523.7522.0822.4222.42-6.62%239,362
Aug 27, 202623.6924.8723.0324.0124.011.27%340,746
Aug 26, 202623.5224.1623.1923.7123.711.50%128,750
Aug 25, 202623.9725.0123.2923.3623.36-2.54%218,967
Aug 24, 202623.8124.3322.8023.9723.97-0.08%163,644
Aug 21, 202623.7325.0123.4923.9923.992.09%149,722
Aug 20, 202624.4624.4623.0923.5023.50-2.12%135,331
Aug 19, 202624.4424.5023.7724.0124.010.04%122,463
Aug 18, 202623.5024.6923.4324.0024.000.93%148,583
Aug 17, 202623.8524.9623.2523.7823.78-0.75%163,506
Aug 14, 202623.8424.9522.8423.9623.960.97%212,865
Aug 13, 202624.2824.9123.4823.7323.73-1.90%432,920
Aug 12, 202625.5025.8023.9524.1924.19-3.43%271,494
Aug 11, 202625.6425.6424.7225.0525.05-0.16%141,969
Aug 10, 202625.6026.2724.8825.0925.09-2.07%134,092
Aug 7, 202624.8427.3222.3025.6225.6218.39%371,199
Aug 6, 202621.7422.4021.1521.6421.64-1.41%211,715
Aug 5, 202621.6522.5520.7321.9521.95-0.23%333,454
Aug 4, 202622.1222.9520.7522.0022.001.01%274,853
Aug 3, 202622.4523.1221.3621.7821.78-1.94%230,410
Jul 31, 202621.0022.5820.7522.2122.216.63%304,178
Jul 30, 202619.2521.5319.0620.8320.838.49%1,072,177
Jul 29, 202619.5819.7318.1219.2019.20-1.03%313,868
Jul 28, 202619.9221.0019.0119.4019.40-2.07%458,954
Jul 27, 202619.7321.6819.0119.8119.810.41%143,638
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%378,170
Jul 21, 202622.2323.4021.0022.9922.993.75%111,100
Jul 20, 202622.1222.4120.7722.1622.160.91%94,257
Jul 17, 202620.5122.1019.9921.9621.965.83%144,919
Jul 16, 202621.8122.4220.6320.7520.75-4.77%170,946
Jul 15, 202621.8622.6121.5721.7921.79-0.41%139,702
Jul 14, 202623.0023.1521.7221.8821.88-4.08%226,204
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%186,503