Surrozen, Inc. - SRZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.73	18.23	18.23	18.65	15.73	204,482
December 03, 2025	16.12	15.75	15.75	16.2	14.94	71,000
December 02, 2025	16.04	15.54	15.54	16.35	15.38	100,300
December 01, 2025	16.47	16.12	16.12	16.5	15.54	140,335
November 28, 2025	16.45	16.58	16.58	16.74	15.62	33,280
November 26, 2025	15.91	16.45	16.45	16.75	15.88	57,900
November 25, 2025	13	16.01	16.01	16.15	13	260,815
November 24, 2025	13.06	13.1	13.1	13.25	12.79	49,000
November 21, 2025	13.45	13.2	13.2	13.62	13.11	49,500
November 20, 2025	13.44	13.74	13.74	14.18	13.44	91,318
November 19, 2025	12.95	13.5	13.5	14.01	12.87	38,679
November 18, 2025	13.02	12.95	12.95	13.06	12.75	47,114
November 17, 2025	12.56	12.8	12.8	12.9	12.52	26,247
November 14, 2025	12.31	12.98	12.98	13.28	12.31	58,431
November 13, 2025	13.31	12.12	12.12	13.31	12.12	437,600
November 12, 2025	12.19	12.94	12.94	13.25	12.19	52,891
November 11, 2025	11.88	12.12	12.12	12.49	11.73	361,900
November 10, 2025	12	11.8	11.8	12.28	11.66	15,100
November 07, 2025	11.65	12.2	12.2	12.5	11.51	90,400
November 06, 2025	12.5	12.5	12.5	12.5	11.91	813
November 05, 2025	12.87	12.42	12.42	12.87	11.39	36,831
November 04, 2025	13.21	12.59	12.59	13.59	12.59	4,744
November 03, 2025	14.31	13.06	13.06	14.31	12.98	6,203
October 31, 2025	13.7	14	14	14.38	13.52	488,998
October 30, 2025	13.42	13.65	13.65	14	13.42	29,300
October 29, 2025	13.61	13.59	13.59	13.61	13.57	2,935
October 28, 2025	13.8	13.73	13.73	13.8	13.73	4,800
October 27, 2025	13.38	13.93	13.93	13.94	13.38	6,600
October 24, 2025	13.69	13.75	13.75	13.8	13.69	6,341
October 23, 2025	13.52	13.71	13.71	13.71	13.52	1,033
October 22, 2025	13.8	13.65	13.65	14.4	13.6	11,808
October 21, 2025	13.5	13.85	13.85	13.85	13.5	15,539
October 20, 2025	13.42	13.79	13.79	13.83	13.39	3,248
October 17, 2025	13.5	13.58	13.58	13.76	13.14	30,524
October 16, 2025	13.8	13.6	13.6	13.8	13.6	4,700
October 15, 2025	13.64	13.75	13.75	13.86	13.64	10,000
October 14, 2025	13.59	13.64	13.64	13.91	13.58	9,132
October 13, 2025	13.8	13.82	13.82	14	13.72	29,831
October 10, 2025	13.92	13.77	13.77	14.08	13.65	7,200
October 09, 2025	14.1	13.75	13.75	14.15	13.65	61,111
October 08, 2025	13.83	14.04	14.04	14.05	13.76	6,627
October 07, 2025	13.63	13.75	13.75	13.99	13.59	29,100
October 06, 2025	13.01	13.84	13.84	15.06	13.01	108,900
October 03, 2025	13.28	13.69	13.69	13.77	13.28	6,729
October 02, 2025	13.71	13.77	13.77	13.85	13.5	25,244
October 01, 2025	12.99	13.66	13.66	13.88	12.45	66,700
September 30, 2025	12.45	12.89	12.89	13.05	11.7	77,468
September 29, 2025	11.64	11.66	11.66	12.08	11.44	33,804
September 26, 2025	11.67	11.56	11.56	11.68	11.4	5,732
September 25, 2025	11.75	11.93	11.93	12.24	11.71	61,100
September 24, 2025	12.03	11.75	11.75	12.03	11.47	6,951
September 23, 2025	12.5	12.08	12.08	12.5	11.79	16,400
September 22, 2025	11.7	12.2	12.2	12.35	11.63	47,800
September 19, 2025	11.56	12.28	12.28	12.28	11.52	67,300
September 18, 2025	11.6	11.98	11.98	12.2	11.55	6,500
September 17, 2025	11.44	11.55	11.55	11.57	11.35	4,900
September 16, 2025	11.49	11.56	11.56	11.61	11.45	2,999
September 15, 2025	11.74	11.65	11.65	11.74	11.25	5,022
September 12, 2025	11.45	11.57	11.57	11.62	11.41	1,701
September 11, 2025	11.5	11.41	11.41	12.11	11.41	7,337

Surrozen, Inc. (SRZN) NASDAQ