Surrozen, Inc. (SRZN) NASDAQ

Currency In USD

SRZN Historical Return

If you invested $1000 in Surrozen, Inc. (SRZN) since IPO date, it would be worth $146.46 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.51, while $1000 invested 1 year ago would be worth $2,030.16. This corresponds to total returns of -85.35%, -85.15%, 103.02%, respectively, with annualized returns of -29.21%, -31.7%, 103.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SRZN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21	22.21	22.21	22.58	20.75	304,176
July 30, 2026	19.25	20.83	20.83	21.53	19.06	1.07M
July 29, 2026	19.58	19.2	19.2	19.73	18.12	313,868
July 28, 2026	19.92	19.4	19.4	21	19.01	458,954
July 27, 2026	19.73	19.81	19.81	21.68	19.01	143,638
July 24, 2026	21.2	19.73	19.73	21.39	19.62	184,250
July 23, 2026	21.59	21.16	21.16	21.97	21	65,866
July 22, 2026	23.22	21.72	21.72	23.22	21.21	378,170
July 21, 2026	22.23	22.99	22.99	23.4	21	111,100
July 20, 2026	22.12	22.16	22.16	22.41	20.77	94,057
July 17, 2026	20.51	21.96	21.96	22.1	19.99	144,918
July 16, 2026	21.81	20.75	20.75	22.42	20.63	170,946
July 15, 2026	22.45	21.79	21.79	22.59	21.52	139,702
July 14, 2026	23	21.88	21.88	23.15	21.72	226,204
July 13, 2026	23.19	22.81	22.81	23.7	21.54	336,596
July 10, 2026	23.45	23.19	23.19	23.48	21.72	148,748
July 09, 2026	23.16	23.5	23.5	23.92	22.33	153,564
July 08, 2026	23	22.88	22.88	23.59	21.65	117,468
July 07, 2026	23.79	23.01	23.01	24.49	22	199,398
July 06, 2026	24.96	23.66	23.66	25.3	23.52	67,355
July 02, 2026	25.83	24.92	24.92	26.83	24.71	99,788
July 01, 2026	26.08	25.52	25.52	26.21	24.5	92,782
June 30, 2026	25.92	25.95	25.95	26.63	25.4	186,503
June 29, 2026	24.87	25.72	25.72	26.44	24.87	145,599
June 26, 2026	24.52	25.22	25.22	26.43	23.73	1M
June 25, 2026	25.05	24.52	24.52	25.29	23.41	67,408
June 24, 2026	24.89	24.75	24.75	25.79	23.86	88,075
June 23, 2026	23.35	24.86	24.86	25	22.76	127,703
June 22, 2026	23.35	23.66	23.66	23.83	22.71	87,259
June 18, 2026	24.18	23.25	23.25	25.31	22.49	246,452
June 17, 2026	22.78	24.04	24.04	25.6	22.1	246,771
June 16, 2026	23.19	22.75	22.75	23.21	21.99	104,768
June 15, 2026	23.98	23.14	23.14	25.12	23	183,247
June 12, 2026	23.21	23.39	23.39	25.13	23	71,099
June 11, 2026	22.3	23.37	23.37	23.58	21.86	84,374
June 10, 2026	21.32	21.77	21.77	22.64	21.02	53,398
June 09, 2026	21.51	21.5	21.5	21.99	20.61	82,284
June 08, 2026	21.65	20.69	20.69	22.28	20.5	145,771
June 05, 2026	24.82	21.52	21.52	24.82	21.52	0
June 04, 2026	24.44	24.38	24.38	25.69	23.68	77,266
June 03, 2026	23.22	24.57	24.57	24.84	23.18	78,238
June 02, 2026	24.31	23.15	23.15	24.91	22.71	122,556
June 01, 2026	25.77	24.71	24.71	26.83	24	88,709
May 29, 2026	26.26	26.21	26.21	26.93	24.3	360,316
May 28, 2026	26.01	26.16	26.16	27.08	25.65	49,288
May 27, 2026	25.99	26.46	26.46	26.97	25.52	38,349
May 26, 2026	26.54	26.17	26.17	27	25.72	50,599
May 22, 2026	26.87	26.37	26.37	27.49	26.22	52,974
May 21, 2026	26.7	27.09	27.09	27.87	26.44	46,695
May 20, 2026	25	27.05	27.05	27.52	25	92,813
May 19, 2026	27.21	25.57	25.57	27.53	25.5	196,293
May 18, 2026	28.12	27.44	27.44	28.72	26.88	42,484
May 15, 2026	29.27	28.15	28.15	29.79	27.36	71,740
May 14, 2026	30.43	29.87	29.87	30.91	29.52	14,861
May 13, 2026	30.71	30.14	30.14	31.75	30	68,405
May 12, 2026	29.3	30.66	30.66	31.46	28.61	84,673
May 11, 2026	29	29.28	29.28	30.79	28.65	95,485
May 08, 2026	30.95	28.96	28.96	30.95	28.55	69,072
May 07, 2026	35	30.75	30.75	35	30.5	77,117
May 06, 2026	32.65	34.13	34.13	34.4	31.33	136,331