5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
+24.83%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+120.61%
Surrozen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.36 | $29.00 (-7.53%) | $31.36 | $28.68 | 219.97 K | $338.23 M |
| 11/04/2026 | $30.78 | $31.65 (2.83%) | $32.80 | $30.39 | 231.10 K | $369.13 M |
| 11/03/2026 | $29.52 | $30.12 (2.03%) | $30.24 | $28.53 | 117.73 K | $351.29 M |
| 11/02/2026 | $29.16 | $29.02 (-0.48%) | $30.30 | $27.96 | 159.25 K | $338.46 M |
| 10/30/2026 | $29.32 | $29.04 (-0.95%) | $29.51 | $27.72 | 231.90 K | $338.69 M |
| 10/29/2026 | $30.41 | $29.46 (-3.12%) | $31.61 | $29.10 | 254.73 K | $343.59 M |
| 10/28/2026 | $29.45 | $30.35 (3.06%) | $30.54 | $29.45 | 142.70 K | $353.97 M |
| 10/27/2026 | $27.38 | $29.53 (7.85%) | $30.35 | $27.28 | 431.60 K | $344.41 M |
| 10/26/2026 | $25.23 | $27.28 (8.13%) | $27.75 | $24.97 | 511.22 K | $318.17 M |
| 10/23/2026 | $25.11 | $25.48 (1.47%) | $26.79 | $24.56 | 1.55 M | $297.17 M |
| 10/22/2026 | $25.32 | $25.75 (1.7%) | $27.68 | $24.85 | 137.03 K | $300.32 M |
| 10/21/2026 | $25.78 | $25.32 (-1.78%) | $26.09 | $24.98 | 118.84 K | $295.31 M |
| 10/20/2026 | $23.74 | $25.14 (5.9%) | $25.45 | $23.38 | 323.90 K | $293.21 M |
| 10/19/2026 | $23.51 | $23.84 (1.4%) | $24.48 | $23.25 | 295.93 K | $278.05 M |
| 10/16/2026 | $25.09 | $23.44 (-6.58%) | $25.09 | $23.25 | 269.02 K | $273.38 M |
| 10/15/2026 | $23.73 | $25.07 (5.65%) | $25.32 | $23.31 | 363.82 K | $292.39 M |
| 10/14/2026 | $23.40 | $23.75 (1.5%) | $24.54 | $22.67 | 631.59 K | $277.00 M |
| 10/13/2026 | $24.04 | $23.51 (-2.2%) | $24.37 | $21.85 | 868.79 K | $274.20 M |
| 10/12/2026 | $28.70 | $24.76 (-13.73%) | $30.08 | $22.82 | 1.53 M | $288.78 M |
| 10/09/2026 | $27.86 | $29.69 (6.57%) | $30.97 | $27.53 | 781.39 K | $346.27 M |
| 10/08/2026 | $25.00 | $27.97 (11.88%) | $28.85 | $23.54 | 682.49 K | $326.21 M |
| 10/07/2026 | $25.81 | $25.15 (-2.56%) | $26.21 | $25.08 | 374.29 K | $293.32 M |
| 10/06/2026 | $29.26 | $26.37 (-9.88%) | $29.26 | $26.18 | 603.82 K | $307.55 M |
| 10/05/2026 | $29.32 | $29.13 (-0.65%) | $29.70 | $26.97 | 439.20 K | $339.74 M |
| 10/02/2026 | $30.57 | $29.32 (-4.09%) | $30.68 | $28.93 | 646.04 K | $341.96 M |
| 10/01/2026 | $31.60 | $30.00 (-5.06%) | $32.00 | $29.72 | 438.53 K | $349.89 M |
| 09/30/2026 | $32.16 | $32.18 (0.06%) | $33.38 | $30.98 | 1.66 M | $375.32 M |
| 09/29/2026 | $29.83 | $31.98 (7.21%) | $32.55 | $29.50 | 558.12 K | $372.98 M |
| 09/28/2026 | $29.71 | $29.64 (-0.24%) | $30.39 | $29.01 | 409.76 K | $345.69 M |
| 09/25/2026 | $34.72 | $29.54 (-14.92%) | $37.83 | $28.55 | 1.93 M | $344.53 M |
| 09/24/2026 | $30.56 | $33.68 (10.21%) | $35.86 | $29.10 | 11.53 M | $392.81 M |
| 09/23/2026 | $17.54 | $16.16 (-7.87%) | $17.54 | $16.14 | 115.54 K | $188.47 M |
| 09/22/2026 | $16.78 | $17.60 (4.89%) | $17.60 | $16.56 | 89.81 K | $205.27 M |
| 09/21/2026 | $16.74 | $16.53 (-1.25%) | $17.45 | $16.44 | 129.01 K | $192.79 M |
| 09/18/2026 | $16.97 | $16.55 (-2.47%) | $17.68 | $16.43 | 190.20 K | $193.02 M |
| 09/17/2026 | $17.27 | $16.94 (-1.91%) | $17.48 | $16.44 | 268.50 K | $197.57 M |
| 09/16/2026 | $17.84 | $16.93 (-5.1%) | $17.86 | $16.78 | 116.74 K | $197.45 M |
| 09/15/2026 | $17.81 | $17.77 (-0.22%) | $18.34 | $17.15 | 151.94 K | $207.25 M |
| 09/14/2026 | $19.03 | $17.84 (-6.25%) | $19.29 | $17.61 | 198.20 K | $208.07 M |
| 09/11/2026 | $19.68 | $19.00 (-3.46%) | $19.72 | $18.71 | 145.34 K | $221.60 M |
| 09/10/2026 | $19.95 | $19.45 (-2.51%) | $20.15 | $19.00 | 277.80 K | $226.85 M |
| 09/09/2026 | $20.52 | $20.03 (-2.39%) | $20.52 | $18.40 | 206.97 K | $233.61 M |
| 09/08/2026 | $22.57 | $20.68 (-8.37%) | $23.18 | $20.63 | 202.33 K | $241.19 M |
| 09/04/2026 | $22.34 | $22.76 (1.88%) | $22.90 | $21.54 | 150.24 K | $265.45 M |
| 09/03/2026 | $22.92 | $22.54 (-1.66%) | $22.99 | $22.24 | 200.90 K | $262.88 M |
| 09/02/2026 | $22.32 | $22.60 (1.25%) | $23.01 | $21.90 | 116.91 K | $263.58 M |
| 09/01/2026 | $21.72 | $22.20 (2.21%) | $22.48 | $21.65 | 124.63 K | $258.92 M |
| 08/31/2026 | $22.28 | $22.02 (-1.17%) | $22.62 | $21.45 | 266.75 K | $256.82 M |
| 08/28/2026 | $23.75 | $22.42 (-5.6%) | $23.75 | $22.08 | 239.40 K | $261.48 M |
| 08/27/2026 | $23.69 | $24.01 (1.35%) | $24.87 | $23.03 | 340.75 K | $280.03 M |
| 08/26/2026 | $23.52 | $23.71 (0.81%) | $24.16 | $23.19 | 128.80 K | $276.53 M |
| 08/25/2026 | $23.97 | $23.36 (-2.54%) | $25.01 | $23.29 | 219.00 K | $272.45 M |
| 08/24/2026 | $23.81 | $23.97 (0.67%) | $24.33 | $22.80 | 163.64 K | $279.56 M |
| 08/21/2026 | $23.73 | $23.99 (1.1%) | $25.01 | $23.49 | 149.72 K | $279.80 M |
| 08/20/2026 | $24.46 | $23.50 (-3.92%) | $24.46 | $23.09 | 135.33 K | $274.08 M |
| 08/19/2026 | $24.44 | $24.01 (-1.76%) | $24.50 | $23.77 | 122.50 K | $280.03 M |
| 08/18/2026 | $23.50 | $24.00 (2.13%) | $24.69 | $23.43 | 148.60 K | $279.91 M |
| 08/17/2026 | $23.85 | $23.78 (-0.29%) | $24.96 | $23.25 | 163.51 K | $277.35 M |
| 08/14/2026 | $23.84 | $23.96 (0.5%) | $24.95 | $22.84 | 212.90 K | $279.45 M |
| 08/13/2026 | $24.28 | $23.73 (-2.27%) | $24.91 | $23.48 | 432.92 K | $276.76 M |
| 08/12/2026 | $25.50 | $24.19 (-5.14%) | $25.80 | $23.95 | 271.50 K | $282.13 M |
| 08/11/2026 | $25.64 | $25.05 (-2.3%) | $25.64 | $24.72 | 142.00 K | $292.16 M |
| 08/10/2026 | $25.60 | $25.09 (-1.99%) | $26.27 | $24.88 | 134.10 K | $292.62 M |
| 08/07/2026 | $24.84 | $25.62 (3.14%) | $27.32 | $22.30 | 371.20 K | $298.81 M |
| 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 |
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.
