5 DAY PERFORMANCE
+61.84%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
+17.85%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+123.13%
Surrozen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.80 | $16.53 (-1.61%) | $17.09 | $16.47 | 129.01 K | $194.01 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 |
| 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 |
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.
