Skip to main content
SRZN logo

Surrozen, Inc.

SRZNNASDAQHealthcareBiotechnology

$27.28Today:- (-)1Y +87.89%

As of Oct 26, 2026 close

Market cap
$631.42M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.39$37.83
Volume (live)
-
Avg. volume (3M)
923.73K

Surrozen (SRZN) Historical Stock Prices

Analyze Surrozen (SRZN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Surrozen (SRZN) Interactive Price Chart

Interactive historical price chart showing Surrozen stock price movements and trends across multiple time periods.

Loading chart...

SRZN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SRZN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202625.2327.7524.9727.2827.28511.21K
Oct 23, 202625.1126.7924.5625.4825.481.55M
Oct 22, 202625.3227.6824.8525.7525.75137.03K
Oct 21, 202625.7826.0924.9825.3225.32118.84K
Oct 20, 202623.7425.4523.3825.1425.14323.89K
Oct 19, 202623.5124.4823.2523.8423.84295.93K
Oct 16, 202625.0925.0923.2523.4423.44269.02K
Oct 15, 202623.7325.3223.3125.0725.07363.82K
Oct 14, 202623.4024.5422.6723.7523.75631.59K
Oct 13, 202624.0424.3721.8523.5123.51868.79K
Oct 12, 202628.7030.0722.8224.7624.761.53M
Oct 9, 202627.8630.9727.5329.6929.69781.38K
Oct 8, 202625.0028.8523.5427.9727.97682.49K
Oct 7, 202625.8126.2125.0825.1425.14374.29K
Oct 6, 202629.2629.2626.1826.3726.37603.82K
Oct 5, 202629.3229.7026.9729.1329.13439.18K
Oct 2, 202630.5730.6828.9329.3229.32646.04K
Oct 1, 202631.6032.0029.7230.0030.00438.53K
Sep 30, 202632.1633.3830.9832.1832.181.66M
Sep 29, 202629.8332.5529.5031.9831.98558.12K
Sep 28, 202629.7130.3929.0129.6429.64409.76K
Sep 25, 202634.7237.8328.5529.5429.541.93M
Sep 24, 202630.5635.8629.1033.6833.6811.53M
Sep 23, 202617.5417.5416.1416.1616.16115.54K
Sep 22, 202616.7817.6016.5617.6017.6089.81K
Sep 21, 202616.7417.4516.4416.5316.53129.01K
Sep 18, 202616.9717.6816.4316.5516.55190.17K
Sep 17, 202617.2717.4816.4416.9416.94268.46K
Sep 16, 202617.8417.8616.7816.9316.93116.74K
Sep 15, 202617.8118.3417.1517.7717.77151.94K
Sep 14, 202619.0319.2917.6117.8417.84198.20K
Sep 11, 202619.6819.7218.7119.0019.00145.34K
Sep 10, 202619.9520.1519.0019.4519.45277.75K
Sep 9, 202620.5220.5218.4020.0320.03206.97K
Sep 8, 202622.5723.1820.6320.6820.68202.33K
Sep 4, 202622.3422.9021.5422.7622.76150.24K
Sep 3, 202622.9222.9922.2422.5422.54200.87K
Sep 2, 202622.3223.0021.8922.6022.60116.91K
Sep 1, 202621.7222.4821.6522.2022.20124.63K
Aug 31, 202622.2822.6221.4522.0222.02266.75K
Aug 28, 202623.7523.7522.0822.4222.42239.36K
Aug 27, 202623.6924.8723.0324.0124.01340.75K
Aug 26, 202623.5224.1623.1923.7123.71128.75K
Aug 25, 202623.9725.0123.2923.3623.36218.97K
Aug 24, 202623.8124.3322.8023.9723.97163.64K
Aug 21, 202623.7325.0123.4923.9923.99149.72K
Aug 20, 202624.4624.4623.0923.5023.50135.33K
Aug 19, 202624.4424.5023.7724.0124.01122.46K
Aug 18, 202623.5024.6923.4324.0024.00148.58K
Aug 17, 202623.8524.9623.2523.7823.78163.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.