5 DAY PERFORMANCE
+23.37%
1 MONTH PERFORMANCE
+19.08%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
+20.18%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+203.43%
Surrozen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.84 | $25.46 (2.5%) | $27.32 | $22.30 | 136.14 K | |
| 08/06/2026 | $21.74 | $21.64 (-0.46%) | $22.40 | $21.15 | 211.72 K | $252.39 M |
| 08/05/2026 | $21.65 | $21.95 (1.39%) | $22.55 | $20.73 | 333.50 K | $256.00 M |
| 08/04/2026 | $22.12 | $22.00 (-0.54%) | $22.95 | $20.75 | 274.90 K | $256.59 M |
| 08/03/2026 | $22.45 | $21.78 (-2.98%) | $23.12 | $21.36 | 230.41 K | $254.02 M |
| 07/31/2026 | $21.00 | $22.21 (5.76%) | $22.58 | $20.75 | 304.20 K | $259.04 M |
| 07/30/2026 | $19.25 | $20.83 (8.21%) | $21.53 | $19.06 | 1.07 M | $242.94 M |
| 07/29/2026 | $19.58 | $19.20 (-1.94%) | $19.73 | $18.12 | 315.27 K | $223.93 M |
| 07/28/2026 | $19.92 | $19.40 (-2.61%) | $21.00 | $19.01 | 459.00 K | $226.26 M |
| 07/27/2026 | $19.73 | $19.81 (0.41%) | $21.68 | $19.01 | 143.64 K | $231.04 M |
| 07/24/2026 | $21.20 | $19.73 (-6.93%) | $21.39 | $19.62 | 184.30 K | $230.11 M |
| 07/23/2026 | $21.59 | $21.16 (-1.99%) | $21.97 | $21.00 | 65.90 K | $246.79 M |
| 07/22/2026 | $23.22 | $21.72 (-6.46%) | $23.22 | $21.21 | 378.20 K | $253.32 M |
| 07/21/2026 | $22.23 | $22.99 (3.42%) | $23.40 | $21.00 | 111.10 K | $268.13 M |
| 07/20/2026 | $22.12 | $22.16 (0.18%) | $22.41 | $20.77 | 94.26 K | $258.45 M |
| 07/17/2026 | $20.51 | $21.96 (7.07%) | $22.10 | $19.99 | 144.92 K | $256.12 M |
| 07/16/2026 | $21.81 | $20.75 (-4.86%) | $22.42 | $20.63 | 170.95 K | $242.01 M |
| 07/15/2026 | $21.86 | $21.79 (-0.32%) | $22.61 | $21.57 | 139.70 K | $254.14 M |
| 07/14/2026 | $23.00 | $21.88 (-4.87%) | $23.15 | $21.72 | 226.20 K | $255.19 M |
| 07/13/2026 | $23.19 | $22.81 (-1.64%) | $23.70 | $21.54 | 336.60 K | $266.03 M |
| 07/10/2026 | $23.45 | $23.19 (-1.11%) | $23.48 | $21.72 | 148.75 K | $270.46 M |
| 07/09/2026 | $23.16 | $23.50 (1.47%) | $23.92 | $22.33 | 153.60 K | $274.08 M |
| 07/08/2026 | $23.00 | $22.88 (-0.52%) | $23.59 | $21.65 | 117.50 K | $266.85 M |
| 07/07/2026 | $23.79 | $23.01 (-3.28%) | $24.49 | $22.00 | 199.40 K | $268.37 M |
| 07/06/2026 | $24.96 | $23.66 (-5.21%) | $25.30 | $23.52 | 67.40 K | $275.95 M |
| 07/02/2026 | $25.83 | $24.92 (-3.52%) | $26.83 | $24.71 | 99.80 K | $290.64 M |
| 07/01/2026 | $26.08 | $25.52 (-2.15%) | $26.21 | $24.50 | 92.80 K | $297.64 M |
| 06/30/2026 | $25.92 | $25.95 (0.12%) | $26.63 | $25.40 | 186.50 K | $302.65 M |
| 06/29/2026 | $24.87 | $25.72 (3.42%) | $26.44 | $24.87 | 162.00 K | $299.97 M |
| 06/26/2026 | $24.52 | $25.22 (2.85%) | $26.43 | $23.73 | 1.00 M | $294.14 M |
| 06/25/2026 | $25.05 | $24.52 (-2.12%) | $25.29 | $23.41 | 67.41 K | $285.98 M |
| 06/24/2026 | $24.89 | $24.75 (-0.56%) | $25.79 | $23.86 | 88.10 K | $288.66 M |
| 06/23/2026 | $23.35 | $24.86 (6.47%) | $25.00 | $22.76 | 127.70 K | $289.94 M |
| 06/22/2026 | $23.35 | $23.66 (1.33%) | $23.83 | $22.71 | 87.30 K | $275.95 M |
| 06/18/2026 | $24.18 | $23.25 (-3.85%) | $25.31 | $22.49 | 246.50 K | $271.16 M |
| 06/17/2026 | $22.78 | $24.04 (5.53%) | $25.60 | $22.10 | 246.80 K | $280.38 M |
| 06/16/2026 | $23.19 | $22.75 (-1.9%) | $23.21 | $21.99 | 104.80 K | $265.33 M |
| 06/15/2026 | $23.98 | $23.14 (-3.5%) | $25.12 | $23.00 | 183.25 K | $269.88 M |
| 06/12/2026 | $23.21 | $23.39 (0.78%) | $25.13 | $23.00 | 71.10 K | $272.80 M |
| 06/11/2026 | $22.30 | $23.37 (4.8%) | $23.58 | $21.86 | 84.40 K | $272.56 M |
| 06/10/2026 | $21.32 | $21.77 (2.11%) | $22.64 | $21.02 | 53.40 K | $253.90 M |
| 06/09/2026 | $21.51 | $21.50 (-0.05%) | $21.99 | $20.61 | 82.30 K | $250.75 M |
| 06/08/2026 | $21.65 | $20.69 (-4.43%) | $22.28 | $20.50 | 145.80 K | $241.31 M |
| 06/05/2026 | $24.19 | $21.52 (-11.04%) | $24.82 | $21.51 | 97.00 K | $250.99 M |
| 06/04/2026 | $24.44 | $24.38 (-0.25%) | $25.69 | $23.68 | 77.30 K | $284.34 M |
| 06/03/2026 | $23.22 | $24.57 (5.81%) | $24.86 | $23.17 | 78.40 K | $286.56 M |
| 06/02/2026 | $24.31 | $23.15 (-4.77%) | $24.91 | $22.71 | 122.60 K | $270.00 M |
| 06/01/2026 | $25.77 | $24.71 (-4.11%) | $26.83 | $24.00 | 88.71 K | $288.19 M |
| 05/29/2026 | $26.26 | $26.21 (-0.19%) | $26.93 | $24.30 | 360.32 K | $305.69 M |
| 05/28/2026 | $26.01 | $26.16 (0.58%) | $27.08 | $25.65 | 49.30 K | $305.10 M |
| 05/27/2026 | $25.99 | $26.46 (1.81%) | $26.97 | $25.52 | 38.35 K | $308.60 M |
| 05/26/2026 | $26.54 | $26.17 (-1.39%) | $27.00 | $25.72 | 50.60 K | $305.22 M |
| 05/22/2026 | $26.87 | $26.37 (-1.86%) | $27.49 | $26.22 | 53.10 K | $307.55 M |
| 05/21/2026 | $26.70 | $27.09 (1.46%) | $27.87 | $26.44 | 46.70 K | $315.95 M |
| 05/20/2026 | $25.00 | $27.05 (8.2%) | $27.52 | $25.00 | 92.81 K | $315.48 M |
| 05/19/2026 | $27.21 | $25.57 (-6.03%) | $27.53 | $25.50 | 196.30 K | $298.22 M |
| 05/18/2026 | $28.12 | $27.44 (-2.42%) | $28.72 | $26.88 | 42.50 K | $320.03 M |
| 05/15/2026 | $29.27 | $28.15 (-3.83%) | $29.79 | $27.36 | 71.74 K | $328.31 M |
| 05/14/2026 | $30.43 | $29.87 (-1.84%) | $30.91 | $29.52 | 14.90 K | $348.37 M |
| 05/13/2026 | $30.71 | $30.14 (-1.86%) | $31.75 | $30.00 | 68.41 K | $351.52 M |
| 05/12/2026 | $29.30 | $30.66 (4.64%) | $31.46 | $28.61 | 84.70 K | $357.59 M |
| 05/11/2026 | $29.00 | $29.28 (0.97%) | $30.79 | $28.65 | 95.50 K | $341.49 M |
| 05/08/2026 | $30.95 | $28.96 (-6.43%) | $30.95 | $28.55 | 69.20 K | $337.76 M |
| 05/07/2026 | $35.00 | $30.75 (-12.14%) | $35.00 | $30.50 | 77.12 K | $358.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
