NASDAQ : SRZN
Surrozen, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 29.04 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 508.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Surrozen, Inc. (SRZN) closed at 29.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.16 | 30.3 | 27.96 | 29.02 | 159,648 | -0.07% |
| 2026-10-30 | 29.32 | 29.51 | 27.72 | 29.04 | 231,862 | -1.43% |
| 2026-10-29 | 30.41 | 31.608 | 29.1 | 29.46 | 254,726 | -2.93% |
| 2026-10-28 | 29.45 | 30.535 | 29.45 | 30.35 | 142,690 | +2.78% |
| 2026-10-27 | 27.38 | 30.35 | 27.28 | 29.53 | 431,578 | +8.25% |
| 2026-10-26 | 25.23 | 27.75 | 24.97 | 27.28 | 511,217 | +7.06% |
| 2026-10-23 | 25.11 | 26.79 | 24.56 | 25.48 | 1,554,639 | -1.05% |
| 2026-10-22 | 25.32 | 27.68 | 24.85 | 25.75 | 137,026 | +1.70% |
| 2026-10-21 | 25.78 | 26.09 | 24.975 | 25.32 | 118,838 | +0.72% |
| 2026-10-20 | 23.74 | 25.45 | 23.38 | 25.14 | 323,894 | +5.45% |
| 2026-10-19 | 23.51 | 24.48 | 23.25 | 23.84 | 295,930 | +1.71% |
| 2026-10-16 | 25.09 | 25.09 | 23.25 | 23.44 | 269,023 | -6.50% |
| 2026-10-15 | 23.73 | 25.32 | 23.31 | 25.07 | 363,817 | +5.56% |
| 2026-10-14 | 23.4 | 24.54 | 22.67 | 23.75 | 631,590 | +1.02% |
| 2026-10-13 | 24.04 | 24.37 | 21.85 | 23.51 | 868,789 | -5.05% |
| 2026-10-12 | 28.7 | 30.075 | 22.82 | 24.76 | 1,528,739 | -16.60% |
| 2026-10-09 | 27.86 | 30.97 | 27.53 | 29.69 | 781,385 | +6.15% |
| 2026-10-08 | 25 | 28.85 | 23.54 | 27.97 | 682,489 | +11.23% |
| 2026-10-07 | 25.81 | 26.21 | 25.08 | 25.145 | 374,286 | -4.65% |
| 2026-10-06 | 29.26 | 29.26 | 26.18 | 26.37 | 603,823 | -9.47% |
| 2026-10-05 | 29.32 | 29.7 | 26.97 | 29.13 | 439,183 | -0.65% |
| 2026-10-02 | 30.57 | 30.68 | 28.93 | 29.32 | 646,043 | -2.27% |
| 2026-10-01 | 31.6 | 32 | 29.72 | 30 | 438,530 | -6.77% |
| 2026-09-30 | 32.155 | 33.38 | 30.975 | 32.18 | 1,656,672 | +0.63% |
| 2026-09-29 | 29.83 | 32.545 | 29.5 | 31.98 | 558,121 | +7.89% |
| 2026-09-28 | 29.71 | 30.39 | 29.01 | 29.64 | 409,764 | +0.34% |
| 2026-09-25 | 34.72 | 37.83 | 28.55 | 29.54 | 1,929,574 | -12.29% |
| 2026-09-24 | 30.56 | 35.86 | 29.1 | 33.68 | 11,526,993 | +108.42% |
| 2026-09-23 | 17.54 | 17.54 | 16.14 | 16.16 | 115,542 | -8.18% |
| 2026-09-22 | 16.78 | 17.6 | 16.56 | 17.6 | 89,808 | +6.47% |
| 2026-09-21 | 16.74 | 17.45 | 16.44 | 16.53 | 129,007 | -0.12% |
| 2026-09-18 | 16.97 | 17.68 | 16.43 | 16.55 | 190,168 | -2.30% |
| 2026-09-17 | 17.27 | 17.475 | 16.44 | 16.94 | 268,457 | +0.06% |
| 2026-09-16 | 17.84 | 17.86 | 16.78 | 16.93 | 116,736 | -4.73% |
| 2026-09-15 | 17.81 | 18.34 | 17.15 | 17.77 | 151,943 | -0.39% |
| 2026-09-14 | 19.03 | 19.29 | 17.61 | 17.84 | 198,202 | -6.11% |
| 2026-09-11 | 19.68 | 19.72 | 18.71 | 19 | 145,344 | -2.31% |
| 2026-09-10 | 19.95 | 20.15 | 18.995 | 19.45 | 277,750 | -2.90% |
| 2026-09-09 | 20.52 | 20.52 | 18.4 | 20.03 | 206,974 | -3.14% |
| 2026-09-08 | 22.57 | 23.18 | 20.63 | 20.68 | 202,328 | -9.14% |
| 2026-09-04 | 22.34 | 22.9 | 21.535 | 22.76 | 150,235 | +0.98% |
| 2026-09-03 | 22.92 | 22.99 | 22.24 | 22.54 | 200,873 | -0.27% |
| 2026-09-02 | 22.32 | 23.005 | 21.895 | 22.6 | 116,906 | +1.80% |
| 2026-09-01 | 21.72 | 22.475 | 21.651 | 22.2 | 124,633 | +0.82% |
| 2026-08-31 | 22.28 | 22.62 | 21.45 | 22.02 | 266,749 | -1.78% |
| 2026-08-28 | 23.75 | 23.75 | 22.08 | 22.42 | 239,362 | -6.62% |
| 2026-08-27 | 23.69 | 24.87 | 23.03 | 24.01 | 340,746 | +1.27% |
| 2026-08-26 | 23.52 | 24.16 | 23.19 | 23.71 | 128,750 | +1.50% |
| 2026-08-25 | 23.97 | 25.01 | 23.29 | 23.36 | 218,967 | -2.54% |
| 2026-08-24 | 23.81 | 24.33 | 22.8 | 23.97 | 163,644 | -0.08% |
| 2026-08-21 | 23.73 | 25.01 | 23.49 | 23.99 | 149,722 | +2.09% |
| 2026-08-20 | 24.46 | 24.46 | 23.085 | 23.5 | 135,331 | -2.12% |
| 2026-08-19 | 24.44 | 24.5 | 23.77 | 24.01 | 122,463 | +0.04% |
| 2026-08-18 | 23.5 | 24.69 | 23.43 | 24 | 148,583 | +0.93% |
| 2026-08-17 | 23.85 | 24.96 | 23.25 | 23.78 | 163,506 | -0.75% |
| 2026-08-14 | 23.84 | 24.95 | 22.84 | 23.96 | 212,865 | +0.97% |
| 2026-08-13 | 24.28 | 24.91 | 23.48 | 23.73 | 432,920 | -1.90% |
| 2026-08-12 | 25.5 | 25.8 | 23.95 | 24.19 | 271,494 | -3.43% |
| 2026-08-11 | 25.64 | 25.64 | 24.72 | 25.05 | 141,969 | -0.16% |
| 2026-08-10 | 25.6 | 26.27 | 24.88 | 25.09 | 134,092 | -2.07% |
| 2026-08-07 | 24.84 | 27.32 | 22.3 | 25.62 | 371,199 | +18.39% |
| 2026-08-06 | 21.74 | 22.4 | 21.15 | 21.64 | 211,715 | -1.41% |
| 2026-08-05 | 21.65 | 22.55 | 20.73 | 21.95 | 333,454 | -0.23% |
| 2026-08-04 | 22.12 | 22.95 | 20.745 | 22 | 274,853 | +1.01% |
| 2026-08-03 | 22.45 | 23.12 | 21.355 | 21.78 | 230,410 | -1.94% |
| 2026-07-31 | 21 | 22.58 | 20.75 | 22.21 | 304,178 | +6.63% |
| 2026-07-30 | 19.25 | 21.53 | 19.055 | 20.83 | 1,072,177 | +8.49% |
| 2026-07-29 | 19.58 | 19.73 | 18.12 | 19.2 | 313,868 | -1.03% |
| 2026-07-28 | 19.92 | 21 | 19.01 | 19.4 | 458,954 | -2.07% |
| 2026-07-27 | 19.73 | 21.68 | 19.01 | 19.81 | 143,638 | +0.41% |
| 2026-07-24 | 21.2 | 21.39 | 19.62 | 19.73 | 184,250 | -6.76% |
| 2026-07-23 | 21.59 | 21.97 | 21 | 21.16 | 65,866 | -2.58% |
| 2026-07-22 | 23.22 | 23.22 | 21.21 | 21.72 | 378,170 | -5.52% |
| 2026-07-21 | 22.23 | 23.4 | 21 | 22.99 | 111,100 | +3.75% |
| 2026-07-20 | 22.12 | 22.41 | 20.77 | 22.16 | 94,257 | +0.91% |
| 2026-07-17 | 20.51 | 22.1 | 19.985 | 21.96 | 144,919 | +5.83% |
| 2026-07-16 | 21.81 | 22.42 | 20.63 | 20.75 | 170,946 | -4.77% |
| 2026-07-15 | 21.86 | 22.61 | 21.565 | 21.79 | 139,702 | -0.41% |
| 2026-07-14 | 23 | 23.15 | 21.72 | 21.88 | 226,204 | -4.08% |
| 2026-07-13 | 23.19 | 23.7 | 21.54 | 22.81 | 336,596 | -1.64% |
| 2026-07-10 | 23.45 | 23.48 | 21.72 | 23.19 | 148,748 | -1.32% |
| 2026-07-09 | 23.16 | 23.92 | 22.325 | 23.5 | 153,564 | +2.71% |
| 2026-07-08 | 23 | 23.59 | 21.65 | 22.88 | 117,468 | -0.56% |
| 2026-07-07 | 23.79 | 24.485 | 22 | 23.01 | 199,398 | -2.75% |
| 2026-07-06 | 24.96 | 25.3 | 23.52 | 23.66 | 67,355 | -5.06% |
| 2026-07-02 | 25.83 | 26.825 | 24.71 | 24.92 | 99,788 | -2.35% |
| 2026-07-01 | 26.08 | 26.21 | 24.5 | 25.52 | 92,782 | -1.66% |
| 2026-06-30 | 25.92 | 26.63 | 25.4 | 25.95 | 186,503 | +0.89% |
| 2026-06-29 | 24.87 | 26.44 | 24.87 | 25.72 | 161,983 | +1.98% |
| 2026-06-26 | 24.52 | 26.43 | 23.73 | 25.22 | 1,003,236 | +2.85% |
| 2026-06-25 | 25.05 | 25.29 | 23.405 | 24.52 | 67,408 | -0.93% |
| 2026-06-24 | 24.89 | 25.79 | 23.86 | 24.75 | 88,075 | -0.44% |
| 2026-06-23 | 23.35 | 25 | 22.76 | 24.86 | 127,703 | +5.07% |
| 2026-06-22 | 23.35 | 23.825 | 22.705 | 23.66 | 87,259 | +1.76% |
| 2026-06-18 | 24.18 | 25.31 | 22.49 | 23.25 | 246,452 | -3.29% |
| 2026-06-17 | 22.78 | 25.595 | 22.1 | 24.04 | 246,771 | +5.67% |
| 2026-06-16 | 23.19 | 23.21 | 21.99 | 22.75 | 104,768 | -1.69% |
| 2026-06-15 | 23.98 | 25.12 | 23 | 23.14 | 183,247 | -1.07% |
| 2026-06-12 | 23.21 | 25.13 | 23 | 23.39 | 71,099 | +0.09% |
| 2026-06-11 | 22.3 | 23.58 | 21.855 | 23.37 | 84,374 | +7.35% |
| 2026-06-10 | 21.32 | 22.64 | 21.015 | 21.77 | 53,398 | +1.26% |
| 2026-06-09 | 21.51 | 21.99 | 20.61 | 21.5 | 82,284 | +3.91% |
| 2026-06-08 | 21.65 | 22.28 | 20.5 | 20.69 | 145,771 | -3.86% |
| 2026-06-05 | 24.19 | 24.815 | 21.51 | 21.52 | 97,000 | -11.73% |
| 2026-06-04 | 24.44 | 25.685 | 23.68 | 24.38 | 77,266 | -0.77% |
| 2026-06-03 | 23.22 | 24.86 | 23.17 | 24.57 | 78,357 | +6.16% |
| 2026-06-02 | 24.31 | 24.91 | 22.71 | 23.145 | 122,556 | -6.33% |
| 2026-06-01 | 25.77 | 26.825 | 24 | 24.71 | 88,709 | -5.72% |
| 2026-05-29 | 26.26 | 26.93 | 24.3 | 26.21 | 360,316 | +0.19% |
| 2026-05-28 | 26.01 | 27.08 | 25.65 | 26.16 | 49,288 | -1.13% |
| 2026-05-27 | 25.99 | 26.97 | 25.52 | 26.46 | 38,349 | +1.11% |
| 2026-05-26 | 26.54 | 27 | 25.72 | 26.17 | 50,599 | -0.76% |
| 2026-05-22 | 26.87 | 27.49 | 26.22 | 26.37 | 53,080 | -2.66% |
| 2026-05-21 | 26.7 | 27.87 | 26.44 | 27.09 | 46,695 | +0.15% |
| 2026-05-20 | 25 | 27.52 | 25 | 27.05 | 92,813 | +5.79% |
| 2026-05-19 | 27.21 | 27.525 | 25.5 | 25.57 | 196,293 | -6.81% |
| 2026-05-18 | 28.12 | 28.72 | 26.88 | 27.44 | 42,484 | -2.52% |
| 2026-05-15 | 29.27 | 29.79 | 27.36 | 28.15 | 71,740 | -5.76% |
| 2026-05-14 | 30.43 | 30.91 | 29.521 | 29.87 | 14,861 | -0.90% |
| 2026-05-13 | 30.71 | 31.75 | 30 | 30.14 | 68,405 | -1.70% |