Skip to main content
logo
Surrozen, Inc. (SRZN)
NASDAQ: SRZN · Real-Time Price · USD
23.64
-1.28 (-5.14%)
At close: Jul 6, 2026, 4:00 PM EDT
23.66
+0.02 (0.08%)
After-hours: Jul 6, 2026, 4:04 PM EDT

Surrozen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202629.3031.4628.6130.6630.664.71%84,673
May 11, 202629.0030.7928.6529.2829.281.10%95,497
May 8, 202630.9530.9528.5528.9628.96-5.82%69,192
May 7, 202635.0035.0030.5030.7530.75-9.90%77,123
May 6, 202632.6534.4031.3334.1334.134.56%136,331
May 5, 202632.8533.4231.7132.6432.641.78%95,294
May 4, 202633.4634.3832.0532.0732.07-4.55%169,537
May 1, 202633.4835.0032.6533.6033.600.60%62,057
Apr 30, 202631.6633.6030.7933.4033.405.83%81,946
Apr 29, 202630.5632.5028.9631.5631.561.87%129,519
Apr 28, 202629.8931.5329.8930.9830.983.44%105,480
Apr 27, 202628.0130.6727.0129.9529.956.43%112,095
Apr 24, 202630.4731.5728.0028.1428.14-8.14%111,009
Apr 23, 202633.0333.0330.4530.6430.64-7.25%158,120