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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.9	20.65	20.65	20.96	17.9	142,709
January 12, 2026	18.49	18	18	18.91	16.75	127,500
January 09, 2026	19.73	18.49	18.49	20.49	18.42	84,835
January 08, 2026	19.84	19.06	19.06	19.9	19.03	43,314
January 07, 2026	17.8	19.97	19.97	20.62	17.8	199,749
January 06, 2026	18.95	19.67	19.67	20.13	18.13	78,600
January 05, 2026	21.42	19.1	19.1	21.74	19.05	58,800
January 02, 2026	23	21.55	21.55	23.25	21.49	27,587
December 31, 2025	21.66	22.6	22.6	23.42	21.03	75,300
December 30, 2025	22.06	21.55	21.55	22.43	21.29	49,500
December 29, 2025	22.16	21.77	21.77	23.08	21.32	78,647
December 26, 2025	22.99	22.2	22.2	22.99	21.34	29,409
December 24, 2025	22.84	22.9	22.9	23.44	22.37	12,800
December 23, 2025	22.83	22.96	22.96	23.54	22.37	56,948
December 22, 2025	21.49	23	23	24	21.24	89,200
December 19, 2025	21.4	21.76	21.76	22.37	20.74	68,564
December 18, 2025	21.02	21.49	21.49	21.88	20.02	144,123
December 17, 2025	22.36	20.85	20.85	22.6	20.43	150,400
December 16, 2025	22.05	22.36	22.36	22.64	20.95	120,600
December 15, 2025	24.82	21.62	21.62	24.82	20.61	126,300
December 12, 2025	23.72	24.59	24.59	24.94	23.72	104,613
December 11, 2025	24.19	23.81	23.81	24.54	23.17	136,803
December 10, 2025	22.35	23.95	23.95	24.86	22.1	214,716
December 09, 2025	21.3	22.1	22.1	22.69	20.94	175,700
December 08, 2025	20.74	20.47	20.47	21.33	20.31	110,449
December 05, 2025	18.3	20.46	20.46	20.47	18.29	187,100
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

Surrozen, Inc. (SRZN) NASDAQ