5 DAY PERFORMANCE
-18.45%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+20.18%
6 MONTH PERFORMANCE
+119.20%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+177.89%
Surrozen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.65 | $32.69 (0.11%) | $33.06 | $31.38 | 68.43 K | $238.62 M |
| 05/05/2026 | $32.85 | $32.64 (-0.64%) | $33.42 | $31.71 | 95.30 K | $244.08 M |
| 05/04/2026 | $33.46 | $32.07 (-4.15%) | $34.38 | $32.05 | 169.54 K | $239.82 M |
| 05/01/2026 | $33.48 | $33.60 (0.36%) | $35.00 | $32.65 | 62.06 K | $251.26 M |
| 04/30/2026 | $31.66 | $33.40 (5.5%) | $33.60 | $30.79 | 81.95 K | $249.77 M |
| 04/29/2026 | $30.56 | $31.56 (3.27%) | $32.50 | $28.96 | 129.52 K | $236.01 M |
| 04/28/2026 | $29.89 | $30.98 (3.65%) | $31.53 | $29.89 | 105.50 K | $231.67 M |
| 04/27/2026 | $28.01 | $29.95 (6.93%) | $30.67 | $27.01 | 112.10 K | $223.97 M |
| 04/24/2026 | $30.47 | $28.14 (-7.65%) | $31.57 | $28.00 | 111.01 K | $210.43 M |
| 04/23/2026 | $33.03 | $30.64 (-7.24%) | $33.03 | $30.45 | 158.12 K | $229.13 M |
| 04/22/2026 | $31.06 | $33.03 (6.34%) | $33.05 | $30.95 | 218.83 K | $247.00 M |
| 04/21/2026 | $32.67 | $31.10 (-4.81%) | $33.96 | $30.92 | 116.40 K | $232.57 M |
| 04/20/2026 | $31.51 | $32.25 (2.35%) | $32.47 | $31.00 | 97.30 K | $241.17 M |
| 04/17/2026 | $30.51 | $31.56 (3.44%) | $31.70 | $29.65 | 133.14 K | $236.01 M |
| 04/16/2026 | $32.00 | $30.32 (-5.25%) | $33.03 | $29.88 | 89.00 K | $226.73 M |
| 04/15/2026 | $31.68 | $32.02 (1.07%) | $33.22 | $30.36 | 286.40 K | $239.45 M |
| 04/14/2026 | $29.86 | $31.85 (6.66%) | $31.90 | $29.57 | 287.31 K | $238.17 M |
| 04/13/2026 | $28.15 | $29.86 (6.07%) | $30.49 | $27.37 | 262.20 K | $223.29 M |
| 04/10/2026 | $27.56 | $28.20 (2.32%) | $28.46 | $26.50 | 216.00 K | $210.88 M |
| 04/09/2026 | $25.77 | $27.45 (6.52%) | $27.50 | $25.12 | 86.00 K | $205.27 M |
| 04/08/2026 | $26.52 | $25.93 (-2.22%) | $26.52 | $25.52 | 67.52 K | $193.90 M |
| 04/07/2026 | $27.53 | $25.77 (-6.39%) | $27.73 | $25.53 | 80.03 K | $192.71 M |
| 04/06/2026 | $27.87 | $27.40 (-1.69%) | $28.60 | $26.91 | 67.40 K | $204.90 M |
| 04/02/2026 | $27.84 | $27.87 (0.11%) | $28.72 | $27.50 | 35.91 K | $208.41 M |
| 04/01/2026 | $29.47 | $28.44 (-3.5%) | $29.99 | $27.88 | 30.90 K | $212.67 M |
| 03/31/2026 | $27.90 | $29.13 (4.41%) | $29.23 | $27.20 | 182.66 K | $217.83 M |
| 03/30/2026 | $28.64 | $27.45 (-4.16%) | $29.44 | $27.12 | 34.32 K | $205.27 M |
| 03/27/2026 | $27.71 | $28.90 (4.29%) | $28.90 | $26.51 | 78.50 K | $216.11 M |
| 03/26/2026 | $26.79 | $28.00 (4.52%) | $28.53 | $26.17 | 58.12 K | $209.38 M |
| 03/25/2026 | $25.39 | $26.14 (2.95%) | $27.57 | $25.39 | 47.05 K | $195.47 M |
| 03/24/2026 | $25.21 | $25.00 (-0.83%) | $25.35 | $23.63 | 174.80 K | $186.95 M |
| 03/23/2026 | $25.56 | $25.24 (-1.25%) | $26.06 | $24.50 | 72.12 K | $188.74 M |
| 03/20/2026 | $26.82 | $25.15 (-6.23%) | $26.82 | $24.61 | 66.32 K | $188.07 M |
| 03/19/2026 | $25.50 | $26.63 (4.43%) | $26.63 | $24.93 | 53.25 K | $199.14 M |
| 03/18/2026 | $25.39 | $25.68 (1.14%) | $25.98 | $25.00 | 58.00 K | $220.10 M |
| 03/17/2026 | $26.28 | $25.60 (-2.59%) | $27.91 | $25.29 | 94.90 K | $219.42 M |
| 03/16/2026 | $25.43 | $25.50 (0.28%) | $25.86 | $24.50 | 35.01 K | $218.56 M |
| 03/13/2026 | $26.41 | $25.21 (-4.54%) | $27.81 | $23.43 | 164.02 K | $216.07 M |
| 03/12/2026 | $26.95 | $25.90 (-3.9%) | $26.98 | $24.50 | 67.60 K | $221.99 M |
| 03/11/2026 | $28.49 | $26.96 (-5.37%) | $28.57 | $26.24 | 59.71 K | $231.07 M |
| 03/10/2026 | $27.67 | $27.74 (0.25%) | $29.47 | $26.15 | 101.23 K | $237.76 M |
| 03/09/2026 | $26.37 | $27.40 (3.91%) | $27.67 | $24.10 | 49.20 K | $234.85 M |
| 03/06/2026 | $27.73 | $27.04 (-2.49%) | $29.46 | $26.03 | 122.50 K | $231.76 M |
| 03/05/2026 | $28.69 | $28.59 (-0.35%) | $29.55 | $27.46 | 157.71 K | $245.04 M |
| 03/04/2026 | $27.32 | $28.54 (4.47%) | $29.60 | $26.86 | 240.10 K | $244.62 M |
| 03/03/2026 | $28.31 | $26.85 (-5.16%) | $28.45 | $26.00 | 67.41 K | $230.13 M |
| 03/02/2026 | $27.73 | $28.60 (3.14%) | $29.15 | $26.37 | 52.80 K | $245.13 M |
| 02/27/2026 | $25.32 | $27.80 (9.79%) | $27.92 | $25.32 | 47.10 K | $238.27 M |
| 02/26/2026 | $27.27 | $25.75 (-5.57%) | $27.27 | $23.63 | 61.10 K | $220.70 M |
| 02/25/2026 | $27.22 | $27.03 (-0.7%) | $27.22 | $25.90 | 43.60 K | $231.67 M |
| 02/24/2026 | $26.23 | $27.00 (2.94%) | $27.69 | $26.07 | 40.72 K | $231.42 M |
| 02/23/2026 | $26.59 | $26.58 (-0.04%) | $27.91 | $26.18 | 92.30 K | $227.82 M |
| 02/20/2026 | $27.05 | $26.59 (-1.7%) | $27.05 | $25.50 | 42.40 K | $227.90 M |
| 02/19/2026 | $25.96 | $26.93 (3.74%) | $27.96 | $25.60 | 102.44 K | $230.82 M |
| 02/18/2026 | $24.73 | $25.09 (1.46%) | $26.84 | $24.38 | 81.36 K | $215.05 M |
| 02/17/2026 | $24.95 | $24.53 (-1.68%) | $24.95 | $23.55 | 37.10 K | $210.25 M |
| 02/13/2026 | $24.90 | $24.48 (-1.69%) | $25.37 | $24.21 | 53.11 K | $209.82 M |
| 02/12/2026 | $24.97 | $24.85 (-0.48%) | $25.85 | $23.61 | 54.24 K | $212.99 M |
| 02/11/2026 | $23.09 | $24.60 (6.54%) | $25.00 | $22.02 | 160.64 K | $210.85 M |
| 02/10/2026 | $22.21 | $22.84 (2.84%) | $23.03 | $21.80 | 73.05 K | $195.76 M |
| 02/09/2026 | $22.95 | $22.14 (-3.53%) | $23.78 | $21.60 | 72.12 K | $189.76 M |
| 02/06/2026 | $21.32 | $22.80 (6.94%) | $22.95 | $21.07 | 144.50 K | $195.42 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.
