If you invested $1000 in Surrozen, Inc. (SRZN) since IPO date, it would be worth $193.34 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $295.71, while $1000 invested 1 year ago would be worth $2,141.71. This corresponds to total returns of -80.67%, -70.43%, 114.17%, respectively, with annualized returns of -24.94%, -21.63%, 114.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 30.57 | 29.32 | 29.32 | 30.68 | 28.93 | 645,977 |
| October 01, 2026 | 31.6 | 30 | 30 | 32 | 29.72 | 438,365 |
| September 30, 2026 | 32.16 | 32.18 | 32.18 | 33.38 | 30.98 | 1.66M |
| September 29, 2026 | 29.83 | 31.98 | 31.98 | 32.55 | 29.5 | 557,907 |
| September 28, 2026 | 29.71 | 29.64 | 29.64 | 30.39 | 29.01 | 409,623 |
| September 25, 2026 | 34.72 | 29.54 | 29.54 | 37.83 | 28.55 | 1.93M |
| September 24, 2026 | 30.56 | 33.68 | 33.68 | 35.86 | 29.1 | 11.5M |
| September 23, 2026 | 17.54 | 16.16 | 16.16 | 17.54 | 16.14 | 115,520 |
| September 22, 2026 | 16.78 | 17.6 | 17.6 | 17.61 | 16.56 | 89,808 |
| September 21, 2026 | 16.8 | 16.53 | 16.53 | 17.09 | 16.47 | 129,007 |
| September 18, 2026 | 16.97 | 16.55 | 16.55 | 17.68 | 16.43 | 190,168 |
| September 17, 2026 | 17.27 | 16.94 | 16.94 | 17.48 | 16.44 | 268,456 |
| September 16, 2026 | 17.84 | 16.93 | 16.93 | 17.86 | 16.78 | 116,735 |
| September 15, 2026 | 17.81 | 17.77 | 17.77 | 18.34 | 17.15 | 151,943 |
| September 11, 2026 | 19.68 | 19 | 19 | 19.72 | 18.76 | 145,343 |
| September 10, 2026 | 19.95 | 19.45 | 19.45 | 20.15 | 19 | 277,750 |
| September 09, 2026 | 20.52 | 20.03 | 20.03 | 20.52 | 18.4 | 201,909 |
| September 08, 2026 | 22.57 | 20.68 | 20.68 | 23.18 | 20.63 | 202,265 |
| September 04, 2026 | 22.34 | 22.76 | 22.76 | 22.9 | 21.54 | 150,235 |
| September 03, 2026 | 22.92 | 22.54 | 22.54 | 22.99 | 22.24 | 0 |
| September 02, 2026 | 22.32 | 22.6 | 22.6 | 23.01 | 21.9 | 116,906 |
| September 01, 2026 | 21.72 | 22.2 | 22.2 | 22.48 | 21.65 | 124,633 |
| August 31, 2026 | 22.28 | 22.02 | 22.02 | 22.62 | 21.45 | 266,749 |
| August 28, 2026 | 23.75 | 22.42 | 22.42 | 23.75 | 22.08 | 239,362 |
| August 27, 2026 | 23.69 | 24.01 | 24.01 | 24.87 | 23.03 | 340,746 |
| August 26, 2026 | 23.52 | 23.71 | 23.71 | 24.16 | 23.19 | 128,750 |
| August 25, 2026 | 23.97 | 23.36 | 23.36 | 25.01 | 23.29 | 218,967 |
| August 24, 2026 | 23.81 | 23.97 | 23.97 | 24.33 | 22.8 | 163,644 |
| August 21, 2026 | 23.73 | 23.99 | 23.99 | 25.01 | 23.49 | 149,722 |
| August 20, 2026 | 24.46 | 23.5 | 23.5 | 24.46 | 23.09 | 135,331 |
| August 19, 2026 | 24.44 | 24.01 | 24.01 | 24.5 | 23.77 | 0 |
| August 18, 2026 | 23.5 | 24 | 24 | 24.69 | 23.43 | 148,583 |
| August 17, 2026 | 23.85 | 23.78 | 23.78 | 24.96 | 23.25 | 163,506 |
| August 14, 2026 | 23.84 | 23.96 | 23.96 | 24.95 | 22.84 | 212,865 |
| August 13, 2026 | 24.28 | 23.73 | 23.73 | 24.9 | 23.48 | 0 |
| August 12, 2026 | 25.5 | 24.19 | 24.19 | 25.8 | 23.95 | 0 |
| August 11, 2026 | 25.64 | 25.05 | 25.05 | 25.64 | 24.72 | 0 |
| August 10, 2026 | 25.6 | 25.09 | 25.09 | 26.27 | 24.88 | 134,092 |
| August 07, 2026 | 24.84 | 25.62 | 25.62 | 27.32 | 22.3 | 0 |
| August 06, 2026 | 21.74 | 21.64 | 21.64 | 22.4 | 21.15 | 211,714 |
| August 05, 2026 | 21.65 | 21.95 | 21.95 | 22.55 | 20.73 | 333,454 |
| August 04, 2026 | 22.12 | 22 | 22 | 22.95 | 20.75 | 274,853 |
| August 03, 2026 | 22.45 | 21.78 | 21.78 | 23.12 | 21.36 | 230,409 |
| 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 |