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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.05	26.59	26.59	27.05	25.5	42,400
February 19, 2026	25.96	26.93	26.93	27.96	25.6	102,441
February 18, 2026	24.73	25.09	25.09	26.84	24.38	81,358
February 17, 2026	24.95	24.53	24.53	24.95	23.55	37,100
February 13, 2026	24.9	24.48	24.48	25.37	24.21	53,107
February 12, 2026	24.97	24.85	24.85	25.85	23.61	54,236
February 11, 2026	23.09	24.6	24.6	25	22.02	160,643
February 10, 2026	22.21	22.84	22.84	23.03	21.8	73,046
February 09, 2026	22.95	22.14	22.14	23.78	21.6	72,115
February 06, 2026	21.32	22.8	22.8	22.95	21.07	144,500
February 05, 2026	23.23	21.25	21.25	25.47	21.23	237,809
February 04, 2026	23.08	23.65	23.65	23.9	21.93	90,100
February 03, 2026	22.26	23.08	23.08	23.32	21.5	54,131
February 02, 2026	21.4	22.1	22.1	23.37	21.37	90,500
January 30, 2026	21.86	21.55	21.55	22.12	19.51	79,624
January 29, 2026	21.64	22.08	22.08	23.93	21.24	75,742
January 28, 2026	23	21.69	21.69	23.15	21.22	63,245
January 27, 2026	20.35	23.03	23.03	24.07	20.35	152,300
January 26, 2026	19.75	20.32	20.32	20.9	19	1.34M
January 23, 2026	20	19.6	19.6	21.26	18.74	48,800
January 22, 2026	19.24	20	20	21.13	19.24	160,300
January 21, 2026	19.38	19.17	19.17	20.46	18.74	58,460
January 20, 2026	20	17.98	17.98	20.68	17.98	64,835
January 16, 2026	20.51	20	20	21.4	20	45,010
January 15, 2026	20	20	20	20.5	19.59	28,788
January 14, 2026	20.36	20	20	20.76	19.75	41,900
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

Surrozen, Inc. (SRZN) NASDAQ