Surrozen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.30	20.47	18.29	20.46	20.46	12.23%	187,055
Dec 4, 2025	15.73	18.65	15.73	18.23	18.23	15.75%	204,492
Dec 3, 2025	16.12	16.20	14.94	15.75	15.75	1.35%	70,985
Dec 2, 2025	16.04	16.35	15.38	15.54	15.54	-3.60%	100,264
Dec 1, 2025	16.47	16.50	15.54	16.12	16.12	-2.77%	140,335
Nov 28, 2025	16.45	16.74	15.62	16.58	16.58	0.82%	33,280
Nov 26, 2025	15.91	16.75	15.88	16.45	16.45	2.72%	57,899
Nov 25, 2025	13.00	16.15	13.00	16.01	16.01	22.21%	260,625
Nov 24, 2025	13.06	13.25	12.79	13.10	13.10	-0.76%	48,980
Nov 21, 2025	13.45	13.62	13.11	13.20	13.20	-3.93%	49,498
Nov 20, 2025	13.44	14.18	13.44	13.74	13.74	1.78%	91,318
Nov 19, 2025	12.95	14.01	12.87	13.50	13.50	4.25%	38,683
Nov 18, 2025	13.02	13.06	12.75	12.95	12.95	1.21%	47,114
Nov 17, 2025	12.56	12.90	12.52	12.80	12.80	-1.43%	26,247
Nov 14, 2025	12.31	13.28	12.31	12.98	12.98	7.10%	58,431
Nov 13, 2025	13.31	13.31	12.12	12.12	12.12	-6.34%	437,570
Nov 12, 2025	12.19	13.25	12.19	12.94	12.94	6.79%	52,893
Nov 11, 2025	11.88	12.49	11.73	12.12	12.12	2.69%	361,907
Nov 10, 2025	12.00	12.28	11.66	11.80	11.80	-3.28%	15,050
Nov 7, 2025	11.65	12.50	11.51	12.20	12.20	-2.40%	90,404
Nov 6, 2025	12.50	12.50	11.91	12.50	12.50	0.64%	813
Nov 5, 2025	12.87	12.87	11.39	12.42	12.42	-1.35%	36,831
Nov 4, 2025	13.21	13.59	12.59	12.59	12.59	-3.60%	4,744
Nov 3, 2025	14.31	14.31	12.98	13.06	13.06	-6.71%	6,203
Oct 31, 2025	13.70	14.38	13.52	14.00	14.00	2.56%	488,998
Oct 30, 2025	13.42	14.00	13.42	13.65	13.65	0.44%	29,258
Oct 29, 2025	13.61	13.61	13.57	13.59	13.59	-1.03%	2,935
Oct 28, 2025	13.80	13.80	13.73	13.73	13.73	-1.43%	4,765
Oct 27, 2025	13.38	13.94	13.38	13.93	13.93	1.31%	6,550
Oct 24, 2025	13.69	13.80	13.69	13.75	13.75	0.33%	6,341
Oct 23, 2025	13.52	13.71	13.52	13.71	13.71	0.40%	1,033
Oct 22, 2025	13.80	14.40	13.60	13.65	13.65	-1.44%	11,808
Oct 21, 2025	13.50	13.85	13.50	13.85	13.85	0.44%	15,539
Oct 20, 2025	13.42	13.83	13.39	13.79	13.79	1.55%	3,248
Oct 17, 2025	13.50	13.76	13.14	13.58	13.58	-0.15%	30,524
Oct 16, 2025	13.80	13.80	13.60	13.60	13.60	-1.09%	4,662
Oct 15, 2025	13.64	13.86	13.64	13.75	13.75	0.81%	9,980
Oct 14, 2025	13.59	13.91	13.58	13.64	13.64	-1.30%	9,132
Oct 13, 2025	13.80	14.00	13.72	13.82	13.82	0.39%	29,831
Oct 10, 2025	13.92	14.08	13.65	13.77	13.77	0.12%	7,164
Oct 9, 2025	14.10	14.20	13.65	13.75	13.75	-2.07%	61,212
Oct 8, 2025	13.83	14.05	13.76	14.04	14.04	2.11%	6,627
Oct 7, 2025	13.63	13.99	13.59	13.75	13.75	-0.65%	29,075
Oct 6, 2025	13.01	15.06	13.01	13.84	13.84	1.13%	108,860
Oct 3, 2025	13.28	13.77	13.28	13.69	13.69	-0.62%	6,729
Oct 2, 2025	13.71	13.85	13.50	13.77	13.77	0.81%	25,212
Oct 1, 2025	12.99	13.88	12.45	13.66	13.66	6.01%	66,659
Sep 30, 2025	12.45	13.05	11.70	12.89	12.89	10.51%	77,468
Sep 29, 2025	11.64	12.08	11.44	11.66	11.66	0.87%	33,804
Sep 26, 2025	11.67	11.68	11.40	11.56	11.56	-3.06%	5,732