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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.84	11.84	11.84	11.84	11.84	5,800
September 09, 2025	11.57	11.71	11.71	11.96	11.57	4,027
September 08, 2025	11.67	11.36	11.36	11.94	11.36	7,000
September 05, 2025	12.55	12.2	12.2	13.25	11.75	10,309
September 04, 2025	12.9	12.45	12.4	12.9	12.32	10,409
September 03, 2025	12.26	12.54	12.54	13.39	12.2	25,208
September 02, 2025	12.03	12.32	12.32	12.5	12.03	5,200
August 29, 2025	11.6	12.19	12.19	12.3	11.3	33,319
August 28, 2025	11.06	11.68	11.68	11.75	11.05	20,500
August 27, 2025	10.92	11.4	11.4	11.61	10.73	13,000
August 26, 2025	11.55	11.1	11.1	11.88	11.1	23,537
August 25, 2025	11.49	11.5	11.5	11.55	10.94	6,545
August 22, 2025	11.45	11.49	11.49	11.6	11.27	7,900
August 21, 2025	10.9	11.35	11.35	11.73	10.9	45,800
August 20, 2025	11.13	11.5	11.5	11.5	11.13	3,535
August 19, 2025	10.11	11.15	11.15	11.15	10.11	4,300
August 18, 2025	10.71	11.04	11.04	11.15	10.58	4,924
August 15, 2025	10.72	11.14	11.14	11.33	10.72	4,100
August 14, 2025	10.16	10.85	10.85	11.05	10.15	65,602
August 13, 2025	10.6	10.06	10.06	11.73	10.06	16,900
August 12, 2025	10.2	10.61	10.61	10.9	9.66	24,144
August 11, 2025	9.64	9.99	9.99	10.9	9.55	15,469
August 08, 2025	9.2	9.56	9.56	9.95	9.11	10,300
August 07, 2025	10.01	9.03	9.03	10.15	9.03	8,500
August 06, 2025	9.26	10.36	10.36	10.7	9.26	4,639
August 05, 2025	10.86	10.4	10.4	10.95	10.36	4,934
August 04, 2025	10.04	10.94	10.94	10.94	10.04	1,900
August 01, 2025	9.69	11	11	11.48	9.69	45,138
July 31, 2025	9.39	10	10	10	9.38	9,810
July 30, 2025	9.49	9.39	9.39	9.49	8.7	7,303
July 29, 2025	8.74	9.25	9.25	9.5	8.71	12,761
July 28, 2025	8.88	9.31	9.31	9.41	8.75	3,700
July 25, 2025	8.95	8.95	8.95	8.95	8.95	2,422

Surrozen, Inc. (SRZN) NASDAQ