5 DAY PERFORMANCE
+17.85%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+203.77%
Surrozen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.35 | $23.66 (1.33%) | $23.83 | $22.71 | 87.30 K | $259.05 M |
| 06/18/2026 | $24.18 | $23.25 (-3.85%) | $25.31 | $22.49 | 246.50 K | $254.56 M |
| 06/17/2026 | $22.78 | $24.04 (5.53%) | $25.60 | $22.10 | 246.80 K | $263.21 M |
| 06/16/2026 | $23.19 | $22.75 (-1.9%) | $23.21 | $21.99 | 104.80 K | $249.09 M |
| 06/15/2026 | $23.98 | $23.14 (-3.5%) | $25.12 | $23.00 | 183.25 K | $253.36 M |
| 06/12/2026 | $23.21 | $23.39 (0.78%) | $25.13 | $23.00 | 71.10 K | $256.10 M |
| 06/11/2026 | $22.30 | $23.37 (4.8%) | $23.58 | $21.86 | 84.40 K | $255.88 M |
| 06/10/2026 | $21.32 | $21.77 (2.11%) | $22.64 | $21.02 | 53.40 K | $238.36 M |
| 06/09/2026 | $21.51 | $21.50 (-0.05%) | $21.99 | $20.61 | 82.30 K | $235.40 M |
| 06/08/2026 | $21.65 | $20.69 (-4.43%) | $22.28 | $20.50 | 145.80 K | $226.53 M |
| 06/05/2026 | $24.19 | $21.52 (-11.04%) | $24.82 | $21.51 | 97.00 K | $235.62 M |
| 06/04/2026 | $24.44 | $24.38 (-0.25%) | $25.69 | $23.68 | 77.30 K | $266.94 M |
| 06/03/2026 | $23.22 | $24.57 (5.81%) | $24.86 | $23.17 | 78.40 K | $269.02 M |
| 06/02/2026 | $24.31 | $23.15 (-4.77%) | $24.91 | $22.71 | 122.60 K | $253.47 M |
| 06/01/2026 | $25.77 | $24.71 (-4.11%) | $26.83 | $24.00 | 88.71 K | $270.55 M |
| 05/29/2026 | $26.26 | $26.21 (-0.19%) | $26.93 | $24.30 | 360.32 K | $286.97 M |
| 05/28/2026 | $26.01 | $26.16 (0.58%) | $27.08 | $25.65 | 49.30 K | $286.43 M |
| 05/27/2026 | $25.99 | $26.46 (1.81%) | $26.97 | $25.52 | 38.35 K | $289.71 M |
| 05/26/2026 | $26.54 | $26.17 (-1.39%) | $27.00 | $25.72 | 50.60 K | $286.54 M |
| 05/22/2026 | $26.87 | $26.37 (-1.86%) | $27.49 | $26.22 | 53.10 K | $288.73 M |
| 05/21/2026 | $26.70 | $27.09 (1.46%) | $27.87 | $26.44 | 46.70 K | $296.61 M |
| 05/20/2026 | $25.00 | $27.05 (8.2%) | $27.52 | $25.00 | 92.81 K | $296.17 M |
| 05/19/2026 | $27.21 | $25.57 (-6.03%) | $27.53 | $25.50 | 196.30 K | $279.97 M |
| 05/18/2026 | $28.12 | $27.44 (-2.42%) | $28.72 | $26.88 | 42.50 K | $300.44 M |
| 05/15/2026 | $29.27 | $28.15 (-3.83%) | $29.79 | $27.36 | 71.74 K | $308.21 M |
| 05/14/2026 | $30.43 | $29.87 (-1.84%) | $30.91 | $29.52 | 14.90 K | $327.05 M |
| 05/13/2026 | $30.71 | $30.14 (-1.86%) | $31.75 | $30.00 | 68.41 K | $330.00 M |
| 05/12/2026 | $29.30 | $30.66 (4.64%) | $31.46 | $28.61 | 84.70 K | $335.70 M |
| 05/11/2026 | $29.00 | $29.28 (0.97%) | $30.79 | $28.65 | 95.50 K | $320.59 M |
| 05/08/2026 | $30.95 | $28.96 (-6.43%) | $30.95 | $28.55 | 69.20 K | $317.08 M |
| 05/07/2026 | $35.00 | $30.75 (-12.14%) | $35.00 | $30.50 | 77.12 K | $336.68 M |
| 05/06/2026 | $32.65 | $34.13 (4.53%) | $34.40 | $31.33 | 136.33 K | $373.69 M |
| 05/05/2026 | $32.85 | $32.64 (-0.64%) | $33.42 | $31.71 | 95.30 K | $357.38 M |
| 05/04/2026 | $33.46 | $32.07 (-4.15%) | $34.38 | $32.05 | 169.54 K | $351.13 M |
| 05/01/2026 | $33.48 | $33.60 (0.36%) | $35.00 | $32.65 | 62.06 K | $367.89 M |
| 04/30/2026 | $31.66 | $33.40 (5.5%) | $33.60 | $30.79 | 81.95 K | $365.70 M |
| 04/29/2026 | $30.56 | $31.56 (3.27%) | $32.50 | $28.96 | 129.52 K | $345.55 M |
| 04/28/2026 | $29.89 | $30.98 (3.65%) | $31.53 | $29.89 | 105.50 K | $339.20 M |
| 04/27/2026 | $28.01 | $29.95 (6.93%) | $30.67 | $27.01 | 112.10 K | $327.92 M |
| 04/24/2026 | $30.47 | $28.14 (-7.65%) | $31.57 | $28.00 | 111.01 K | $308.10 M |
| 04/23/2026 | $33.03 | $30.64 (-7.24%) | $33.03 | $30.45 | 158.12 K | $335.48 M |
| 04/22/2026 | $31.06 | $33.03 (6.34%) | $33.05 | $30.95 | 218.83 K | $361.65 M |
| 04/21/2026 | $32.67 | $31.10 (-4.81%) | $33.96 | $30.92 | 116.40 K | $340.51 M |
| 04/20/2026 | $31.51 | $32.25 (2.35%) | $32.47 | $31.00 | 97.30 K | $353.11 M |
| 04/17/2026 | $30.51 | $31.56 (3.44%) | $31.70 | $29.65 | 133.14 K | $345.55 M |
| 04/16/2026 | $32.00 | $30.32 (-5.25%) | $33.03 | $29.88 | 89.00 K | $331.97 M |
| 04/15/2026 | $31.68 | $32.02 (1.07%) | $33.22 | $30.36 | 286.40 K | $350.59 M |
| 04/14/2026 | $29.86 | $31.85 (6.66%) | $31.90 | $29.57 | 287.31 K | $348.73 M |
| 04/13/2026 | $28.15 | $29.86 (6.07%) | $30.49 | $27.37 | 262.20 K | $326.94 M |
| 04/10/2026 | $27.56 | $28.20 (2.32%) | $28.46 | $26.50 | 216.00 K | $308.76 M |
| 04/09/2026 | $25.77 | $27.45 (6.52%) | $27.50 | $25.12 | 86.00 K | $300.55 M |
| 04/08/2026 | $26.52 | $25.93 (-2.22%) | $26.52 | $25.52 | 67.52 K | $283.91 M |
| 04/07/2026 | $27.53 | $25.77 (-6.39%) | $27.73 | $25.53 | 80.03 K | $282.16 M |
| 04/06/2026 | $27.87 | $27.40 (-1.69%) | $28.60 | $26.91 | 67.40 K | $300.00 M |
| 04/02/2026 | $27.84 | $27.87 (0.11%) | $28.72 | $27.50 | 35.91 K | $305.15 M |
| 04/01/2026 | $29.47 | $28.44 (-3.5%) | $29.99 | $27.88 | 30.90 K | $311.39 M |
| 03/31/2026 | $27.90 | $29.13 (4.41%) | $29.23 | $27.20 | 182.66 K | $318.94 M |
| 03/30/2026 | $28.64 | $27.45 (-4.16%) | $29.44 | $27.12 | 34.32 K | $300.55 M |
| 03/27/2026 | $27.71 | $28.90 (4.29%) | $28.90 | $26.51 | 78.50 K | $316.43 M |
| 03/26/2026 | $26.79 | $28.00 (4.52%) | $28.53 | $26.17 | 58.12 K | $306.57 M |
| 03/25/2026 | $25.39 | $26.14 (2.95%) | $27.57 | $25.39 | 47.05 K | $286.21 M |
| 03/24/2026 | $25.21 | $25.00 (-0.83%) | $25.35 | $23.63 | 174.80 K | $273.73 M |
| 03/23/2026 | $25.56 | $25.24 (-1.25%) | $26.06 | $24.50 | 72.12 K | $276.35 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.
