Surrozen Inc SRZN
NASDAQ · United States · Health Technology
$29.32-0.68 (-2.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29.32 | -2.27% | $30.57 | $30.68 | $28.93 | 646.00K |
| 2026-10-01 | $30.00 | -6.77% | $31.60 | $32.00 | $29.72 | 438.40K |
| 2026-09-30 | $32.18 | +0.63% | $32.15 | $33.38 | $30.98 | 1.66M |
| 2026-09-29 | $31.98 | +7.89% | $29.83 | $32.54 | $29.50 | 558.00K |
| 2026-09-28 | $29.64 | +0.34% | $29.71 | $30.39 | $29.01 | 409.70K |
| 2026-09-25 | $29.54 | -12.29% | $34.72 | $37.83 | $28.55 | 1.93M |
| 2026-09-24 | $33.68 | +108.42% | $30.56 | $35.86 | $29.10 | 11.53M |
| 2026-09-23 | $16.16 | -8.18% | $17.54 | $17.54 | $16.14 | 115.50K |
| 2026-09-22 | $17.60 | +6.47% | $16.78 | $17.60 | $16.56 | 89.80K |
| 2026-09-21 | $16.53 | -0.12% | $16.74 | $17.45 | $16.44 | 129.00K |
| 2026-09-18 | $16.55 | -2.30% | $16.97 | $17.68 | $16.43 | 190.20K |
| 2026-09-17 | $16.94 | +0.06% | $17.27 | $17.48 | $16.44 | 268.50K |
| 2026-09-16 | $16.93 | -4.73% | $17.84 | $17.86 | $16.78 | 116.70K |
| 2026-09-15 | $17.77 | -0.39% | $17.81 | $18.34 | $17.15 | 151.90K |
| 2026-09-14 | $17.84 | -6.11% | $19.03 | $19.29 | $17.61 | 198.20K |
| 2026-09-11 | $19.00 | -2.31% | $19.68 | $19.72 | $18.71 | 145.30K |
| 2026-09-10 | $19.45 | -2.90% | $19.95 | $20.15 | $19.00 | 277.80K |
| 2026-09-09 | $20.03 | -3.14% | $20.52 | $20.52 | $18.40 | 201.90K |
| 2026-09-08 | $20.68 | -9.14% | $22.57 | $23.18 | $20.63 | 202.30K |
| 2026-09-04 | $22.76 | +0.98% | $22.34 | $22.90 | $21.53 | 150.20K |
| 2026-09-03 | $22.54 | -0.27% | $22.92 | $22.99 | $22.24 | 200.90K |
| 2026-09-02 | $22.60 | +1.80% | $22.32 | $23.00 | $21.90 | 116.90K |
| 2026-09-01 | $22.20 | +0.82% | $21.72 | $22.48 | $21.65 | 124.60K |
| 2026-08-31 | $22.02 | -1.78% | $22.28 | $22.62 | $21.45 | 266.70K |
| 2026-08-28 | $22.42 | -6.62% | $23.75 | $23.75 | $22.08 | 239.40K |
| 2026-08-27 | $24.01 | +1.27% | $23.69 | $24.87 | $23.03 | 340.70K |
| 2026-08-26 | $23.71 | +1.50% | $23.52 | $24.16 | $23.19 | 128.80K |
| 2026-08-25 | $23.36 | -2.54% | $23.97 | $25.01 | $23.29 | 219.00K |
| 2026-08-24 | $23.97 | -0.08% | $23.81 | $24.33 | $22.80 | 163.60K |
| 2026-08-21 | $23.99 | +2.09% | $23.73 | $25.01 | $23.49 | 149.70K |
| 2026-08-20 | $23.50 | -2.12% | $24.46 | $24.46 | $23.08 | 135.30K |
| 2026-08-19 | $24.01 | +0.04% | $24.44 | $24.50 | $23.77 | 122.50K |
| 2026-08-18 | $24.00 | +0.93% | $23.50 | $24.69 | $23.43 | 148.60K |
| 2026-08-17 | $23.78 | -0.75% | $23.85 | $24.96 | $23.25 | 163.50K |
| 2026-08-14 | $23.96 | +0.97% | $23.84 | $24.95 | $22.84 | 212.90K |
| 2026-08-13 | $23.73 | -1.90% | $24.28 | $24.91 | $23.48 | 432.90K |
| 2026-08-12 | $24.19 | -3.43% | $25.50 | $25.80 | $23.95 | 271.50K |
| 2026-08-11 | $25.05 | -0.16% | $25.64 | $25.64 | $24.72 | 142.00K |
| 2026-08-10 | $25.09 | -2.07% | $25.60 | $26.27 | $24.88 | 134.10K |
| 2026-08-07 | $25.62 | +18.39% | $24.84 | $27.32 | $22.30 | 371.20K |
| 2026-08-06 | $21.64 | -1.41% | $21.74 | $22.40 | $21.15 | 211.70K |
| 2026-08-05 | $21.95 | -0.23% | $21.65 | $22.55 | $20.73 | 333.50K |
| 2026-08-04 | $22.00 | +1.01% | $22.12 | $22.95 | $20.75 | 274.90K |
| 2026-08-03 | $21.78 | -1.94% | $22.45 | $23.12 | $21.35 | 230.40K |
| 2026-07-31 | $22.21 | +6.63% | $21.00 | $22.58 | $20.75 | 304.20K |
| 2026-07-30 | $20.83 | +8.49% | $19.25 | $21.53 | $19.06 | 1.07M |
| 2026-07-29 | $19.20 | -1.03% | $19.58 | $19.73 | $18.12 | 313.90K |
| 2026-07-28 | $19.40 | -2.07% | $19.92 | $21.00 | $19.01 | 459.00K |
| 2026-07-27 | $19.81 | +0.41% | $19.73 | $21.68 | $19.01 | 143.60K |
| 2026-07-24 | $19.73 | -6.76% | $21.20 | $21.39 | $19.62 | 184.30K |
| 2026-07-23 | $21.16 | -2.58% | $21.59 | $21.97 | $21.00 | 65.90K |
| 2026-07-22 | $21.72 | -5.52% | $23.22 | $23.22 | $21.21 | 378.20K |
| 2026-07-21 | $22.99 | +3.75% | $22.23 | $23.40 | $21.00 | 111.10K |
| 2026-07-20 | $22.16 | +0.91% | $22.12 | $22.41 | $20.77 | 94.10K |
| 2026-07-17 | $21.96 | +5.83% | $20.51 | $22.10 | $19.99 | 144.90K |
| 2026-07-16 | $20.75 | -4.77% | $21.81 | $22.42 | $20.63 | 170.90K |
| 2026-07-15 | $21.79 | -0.41% | $21.86 | $22.61 | $21.57 | 139.70K |
| 2026-07-14 | $21.88 | -4.08% | $23.00 | $23.15 | $21.72 | 226.20K |
| 2026-07-13 | $22.81 | -1.64% | $23.19 | $23.70 | $21.54 | 336.60K |
| 2026-07-10 | $23.19 | -1.32% | $23.45 | $23.48 | $21.72 | 148.70K |
| 2026-07-09 | $23.50 | +2.71% | $23.16 | $23.92 | $22.33 | 153.60K |
| 2026-07-08 | $22.88 | -0.56% | $23.00 | $23.59 | $21.65 | 117.50K |
| 2026-07-07 | $23.01 | -2.75% | $23.79 | $24.49 | $22.00 | 199.40K |
| 2026-07-06 | $23.66 | -5.06% | $24.96 | $25.30 | $23.52 | 67.40K |
| 2026-07-02 | $24.92 | -2.35% | $25.83 | $26.83 | $24.71 | 99.80K |
| 2026-07-01 | $25.52 | -1.66% | $26.08 | $26.21 | $24.50 | 92.80K |
| 2026-06-30 | $25.95 | +0.89% | $25.92 | $26.63 | $25.40 | 186.50K |
| 2026-06-29 | $25.72 | +1.98% | $24.87 | $26.44 | $24.87 | 162.00K |
| 2026-06-26 | $25.22 | +2.85% | $24.52 | $26.43 | $23.73 | 1.00M |
| 2026-06-25 | $24.52 | -0.93% | $25.05 | $25.29 | $23.41 | 67.40K |
| 2026-06-24 | $24.75 | -0.44% | $24.89 | $25.79 | $23.86 | 88.10K |
| 2026-06-23 | $24.86 | +5.07% | $23.35 | $25.00 | $22.76 | 127.70K |
| 2026-06-22 | $23.66 | +1.76% | $23.35 | $23.83 | $22.70 | 87.30K |
| 2026-06-18 | $23.25 | -3.29% | $24.18 | $25.31 | $22.49 | 246.50K |
| 2026-06-17 | $24.04 | +5.67% | $22.78 | $25.59 | $22.10 | 246.80K |
| 2026-06-16 | $22.75 | -1.69% | $23.19 | $23.21 | $21.99 | 104.80K |
| 2026-06-15 | $23.14 | -1.07% | $23.98 | $25.12 | $23.00 | 183.20K |
| 2026-06-12 | $23.39 | +0.09% | $23.21 | $25.13 | $23.00 | 71.10K |
| 2026-06-11 | $23.37 | +7.35% | $22.30 | $23.58 | $21.85 | 84.40K |
| 2026-06-10 | $21.77 | +1.26% | $21.32 | $22.64 | $21.01 | 53.40K |
| 2026-06-09 | $21.50 | +3.91% | $21.51 | $21.99 | $20.61 | 82.30K |
| 2026-06-08 | $20.69 | -3.86% | $21.65 | $22.28 | $20.50 | 145.80K |
| 2026-06-05 | $21.52 | -11.73% | $24.19 | $24.82 | $21.51 | 97.00K |
| 2026-06-04 | $24.38 | -0.77% | $24.44 | $25.68 | $23.68 | 77.30K |
| 2026-06-03 | $24.57 | +6.16% | $23.22 | $24.86 | $23.17 | 78.40K |
| 2026-06-02 | $23.15 | -6.33% | $24.31 | $24.91 | $22.71 | 122.60K |
| 2026-06-01 | $24.71 | -5.72% | $25.77 | $26.83 | $24.00 | 88.70K |
| 2026-05-29 | $26.21 | +0.19% | $26.26 | $26.93 | $24.30 | 360.30K |
| 2026-05-28 | $26.16 | -1.13% | $26.01 | $27.08 | $25.65 | 49.30K |
| 2026-05-27 | $26.46 | +1.11% | $25.99 | $26.97 | $25.52 | 38.30K |