Surrozen, Inc. SRZN
31.61 USD -0.06 (-0.19%)
Regular-session close
31.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.40 Day range 32.87
12.12 52-week range 34.13
- YTD
- +39.87%
- 1 year
- +160.81%
SRZN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.34 | 32.87 | 30.40 | 31.61 | -0.06 | -0.19% | 106,702 |
| Nov 12, 2026 | 32.31 | 32.45 | 30.53 | 31.67 | -0.21 | -0.66% | 134,000 |
| Nov 11, 2026 | 33.43 | 33.75 | 31.69 | 31.88 | -0.76 | -2.33% | 157,100 |
| Nov 10, 2026 | 32.63 | 33.62 | 31.23 | 32.64 | +0.64 | +2.00% | 197,900 |
| Nov 9, 2026 | 31.32 | 33.50 | 31.09 | 32.00 | +1.00 | +3.23% | 120,800 |
| Nov 6, 2026 | 29.02 | 31.25 | 29.00 | 31.00 | +2.00 | +6.90% | 140,700 |
| Nov 5, 2026 | 31.36 | 31.36 | 28.68 | 29.00 | -2.65 | -8.37% | 220,000 |
| Nov 4, 2026 | 30.78 | 32.80 | 30.39 | 31.65 | +1.53 | +5.08% | 231,100 |
| Nov 3, 2026 | 29.52 | 30.24 | 28.53 | 30.12 | +1.10 | +3.79% | 117,700 |
| Nov 2, 2026 | 29.16 | 30.30 | 27.95 | 29.02 | -0.02 | -0.07% | 159,200 |
| Oct 30, 2026 | 29.32 | 29.51 | 27.72 | 29.04 | -0.42 | -1.43% | 231,900 |
| Oct 29, 2026 | 30.41 | 31.61 | 29.10 | 29.46 | -0.89 | -2.93% | 254,700 |
| Oct 28, 2026 | 29.45 | 30.53 | 29.45 | 30.35 | +0.82 | +2.78% | 142,700 |
| Oct 27, 2026 | 27.38 | 30.35 | 27.28 | 29.53 | +2.25 | +8.25% | 431,600 |
| Oct 26, 2026 | 25.23 | 27.75 | 24.97 | 27.28 | +1.80 | +7.06% | 511,100 |
| Oct 23, 2026 | 25.11 | 26.79 | 24.56 | 25.48 | -0.27 | -1.05% | 1,554,600 |
| Oct 22, 2026 | 25.32 | 27.68 | 24.85 | 25.75 | +0.43 | +1.70% | 137,000 |
| Oct 21, 2026 | 25.78 | 26.09 | 24.98 | 25.32 | +0.18 | +0.72% | 118,800 |
| Oct 20, 2026 | 23.74 | 25.45 | 23.38 | 25.14 | +1.30 | +5.45% | 323,900 |
| Oct 19, 2026 | 23.51 | 24.48 | 23.25 | 23.84 | +0.40 | +1.71% | 295,900 |
| Oct 16, 2026 | 25.09 | 25.09 | 23.25 | 23.44 | -1.63 | -6.50% | 269,000 |
| Oct 15, 2026 | 23.73 | 25.32 | 23.31 | 25.07 | +1.32 | +5.56% | 363,800 |
| Oct 14, 2026 | 23.40 | 24.54 | 22.67 | 23.75 | +0.24 | +1.02% | 631,500 |
| Oct 13, 2026 | 24.04 | 24.37 | 21.85 | 23.51 | -1.25 | -5.05% | 868,700 |
| Oct 12, 2026 | 28.70 | 30.08 | 22.82 | 24.76 | -4.93 | -16.60% | 1,528,600 |
| Oct 9, 2026 | 27.86 | 30.97 | 27.53 | 29.69 | +1.72 | +6.15% | 781,300 |
| Oct 8, 2026 | 25.00 | 28.85 | 23.54 | 27.97 | +2.82 | +11.21% | 682,200 |
| Oct 7, 2026 | 25.81 | 26.21 | 25.08 | 25.15 | -1.22 | -4.63% | 374,200 |
| Oct 6, 2026 | 29.26 | 29.26 | 26.18 | 26.37 | -2.76 | -9.47% | 603,800 |
| Oct 5, 2026 | 29.32 | 29.70 | 26.97 | 29.13 | -0.19 | -0.65% | 439,200 |
| Oct 2, 2026 | 30.57 | 30.68 | 28.93 | 29.32 | -0.68 | -2.27% | 646,000 |
| Oct 1, 2026 | 31.60 | 32.00 | 29.72 | 30.00 | -2.18 | -6.77% | 438,400 |
| Sep 30, 2026 | 32.15 | 33.38 | 30.98 | 32.18 | +0.20 | +0.63% | 1,656,600 |
| Sep 29, 2026 | 29.83 | 32.54 | 29.50 | 31.98 | +2.34 | +7.89% | 558,000 |
| Sep 28, 2026 | 29.71 | 30.39 | 29.01 | 29.64 | +0.10 | +0.34% | 409,700 |
| Sep 25, 2026 | 34.72 | 37.83 | 28.55 | 29.54 | -4.14 | -12.29% | 1,928,700 |
| Sep 24, 2026 | 30.56 | 35.86 | 29.10 | 33.68 | +17.52 | +108.42% | 11,527,000 |
| Sep 23, 2026 | 17.54 | 17.54 | 16.14 | 16.16 | -1.44 | -8.18% | 115,500 |
| Sep 22, 2026 | 16.78 | 17.60 | 16.56 | 17.60 | +1.07 | +6.47% | 89,800 |
| Sep 21, 2026 | 16.74 | 17.45 | 16.44 | 16.53 | -0.02 | -0.12% | 129,000 |
| Sep 18, 2026 | 16.97 | 17.68 | 16.43 | 16.55 | -0.39 | -2.30% | 190,200 |
| Sep 17, 2026 | 17.27 | 17.48 | 16.44 | 16.94 | +0.01 | +0.06% | 268,500 |
| Sep 16, 2026 | 17.84 | 17.86 | 16.78 | 16.93 | -0.84 | -4.73% | 116,700 |
| Sep 15, 2026 | 17.81 | 18.34 | 17.15 | 17.77 | -0.07 | -0.39% | 151,900 |
| Sep 14, 2026 | 19.03 | 19.29 | 17.61 | 17.84 | -1.16 | -6.11% | 198,200 |
| Sep 11, 2026 | 19.68 | 19.72 | 18.71 | 19.00 | -0.45 | -2.31% | 145,300 |
| Sep 10, 2026 | 19.95 | 20.15 | 19.00 | 19.45 | -0.58 | -2.90% | 277,800 |
| Sep 9, 2026 | 20.52 | 20.52 | 18.40 | 20.03 | -0.65 | -3.14% | 201,900 |
| Sep 8, 2026 | 22.57 | 23.18 | 20.63 | 20.68 | -2.08 | -9.14% | 202,300 |
| Sep 4, 2026 | 22.34 | 22.90 | 21.53 | 22.76 | +0.22 | +0.98% | 150,200 |
| Sep 3, 2026 | 22.92 | 22.99 | 22.24 | 22.54 | -0.06 | -0.27% | 200,900 |
| Sep 2, 2026 | 22.32 | 23.00 | 21.90 | 22.60 | +0.40 | +1.80% | 116,900 |
| Sep 1, 2026 | 21.72 | 22.48 | 21.65 | 22.20 | +0.18 | +0.82% | 124,600 |
| Aug 31, 2026 | 22.28 | 22.62 | 21.45 | 22.02 | -0.40 | -1.78% | 266,700 |
| Aug 28, 2026 | 23.75 | 23.75 | 22.08 | 22.42 | -1.59 | -6.62% | 239,400 |
| Aug 27, 2026 | 23.69 | 24.87 | 23.03 | 24.01 | +0.30 | +1.27% | 340,700 |
| Aug 26, 2026 | 23.52 | 24.16 | 23.19 | 23.71 | +0.35 | +1.50% | 128,800 |
| Aug 25, 2026 | 23.97 | 25.01 | 23.29 | 23.36 | -0.61 | -2.54% | 219,000 |
| Aug 24, 2026 | 23.81 | 24.33 | 22.80 | 23.97 | -0.02 | -0.08% | 163,600 |
| Aug 21, 2026 | 23.73 | 25.01 | 23.49 | 23.99 | +0.49 | +2.09% | 149,700 |
| Aug 20, 2026 | 24.46 | 24.46 | 23.08 | 23.50 | -0.51 | -2.12% | 135,300 |
| Aug 19, 2026 | 24.44 | 24.50 | 23.77 | 24.01 | +0.01 | +0.04% | 122,500 |
| Aug 18, 2026 | 23.50 | 24.69 | 23.43 | 24.00 | +0.22 | +0.93% | 148,600 |
| Aug 17, 2026 | 23.85 | 24.96 | 23.25 | 23.78 | -0.18 | -0.75% | 163,500 |
| Aug 14, 2026 | 23.84 | 24.95 | 22.84 | 23.96 | +0.23 | +0.97% | 212,900 |
65 days, newest first. Daily bars as drawn on the SRZN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.