Surrozen, Inc.SRZNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.40 | $23.35 | $21.36 | $22.10 | 89,517 |
| 1/30/2026 | $21.86 | $22.12 | $19.51 | $21.55 | 79,624 |
| 1/29/2026 | $21.64 | $23.93 | $21.24 | $22.08 | 75,742 |
| 1/28/2026 | $23.00 | $23.15 | $21.22 | $21.69 | 63,245 |
| 1/27/2026 | $20.35 | $24.07 | $20.35 | $23.03 | 152,300 |
| 1/26/2026 | $19.75 | $20.90 | $19.00 | $20.32 | 1.34M |
| 1/23/2026 | $20.00 | $21.26 | $18.74 | $19.60 | 48,800 |
| 1/22/2026 | $19.24 | $21.13 | $19.24 | $20.00 | 160,300 |
| 1/21/2026 | $19.38 | $20.46 | $18.74 | $19.17 | 58,460 |
| 1/20/2026 | $20.00 | $20.68 | $17.98 | $17.98 | 64,835 |
| 1/16/2026 | $20.51 | $21.40 | $20.00 | $20.00 | 45,010 |
| 1/15/2026 | $20.00 | $20.50 | $19.59 | $20.00 | 28,788 |
| 1/14/2026 | $20.36 | $20.76 | $19.75 | $20.00 | 41,900 |
| 1/13/2026 | $17.90 | $20.96 | $17.90 | $20.65 | 144,900 |
| 1/12/2026 | $18.49 | $18.91 | $16.75 | $18.00 | 127,500 |
| 1/9/2026 | $19.73 | $20.49 | $18.42 | $18.49 | 84,835 |
| 1/8/2026 | $19.84 | $19.90 | $19.03 | $19.06 | 43,314 |
| 1/7/2026 | $17.80 | $20.62 | $17.80 | $19.97 | 203,100 |
| 1/6/2026 | $18.95 | $20.13 | $18.13 | $19.67 | 78,600 |
| 1/5/2026 | $21.42 | $21.74 | $19.05 | $19.10 | 58,800 |
| 1/2/2026 | $23.00 | $23.25 | $21.49 | $21.55 | 27,587 |
| 12/31/2025 | $21.66 | $23.42 | $21.03 | $22.60 | 75,300 |
| 12/30/2025 | $22.06 | $22.43 | $21.29 | $21.55 | 49,500 |
| 12/29/2025 | $22.16 | $23.08 | $21.32 | $21.77 | 78,647 |
| 12/26/2025 | $22.99 | $22.99 | $21.34 | $22.20 | 29,409 |
| 12/24/2025 | $22.84 | $23.44 | $22.37 | $22.90 | 12,800 |
| 12/23/2025 | $22.83 | $23.54 | $22.37 | $22.96 | 56,948 |
| 12/22/2025 | $21.49 | $24.00 | $21.24 | $23.00 | 89,200 |
| 12/19/2025 | $21.40 | $22.37 | $20.74 | $21.76 | 68,564 |
| 12/18/2025 | $21.02 | $21.88 | $20.02 | $21.49 | 144,123 |
| 12/17/2025 | $22.36 | $22.60 | $20.43 | $20.85 | 150,400 |
| 12/16/2025 | $22.05 | $22.64 | $20.95 | $22.36 | 120,600 |
| 12/15/2025 | $24.82 | $24.82 | $20.61 | $21.62 | 126,300 |
| 12/12/2025 | $23.72 | $24.94 | $23.72 | $24.59 | 104,613 |
| 12/11/2025 | $24.19 | $24.54 | $23.17 | $23.81 | 136,803 |
| 12/10/2025 | $22.35 | $24.86 | $22.10 | $23.95 | 214,716 |
| 12/9/2025 | $21.30 | $22.69 | $20.94 | $22.10 | 175,700 |
| 12/8/2025 | $20.74 | $21.33 | $20.31 | $20.47 | 110,449 |
| 12/5/2025 | $18.30 | $20.47 | $18.29 | $20.46 | 187,100 |
| 12/4/2025 | $15.73 | $18.65 | $15.73 | $18.23 | 204,500 |
| 12/3/2025 | $16.12 | $16.20 | $14.94 | $15.75 | 71,000 |
| 12/2/2025 | $16.04 | $16.35 | $15.38 | $15.54 | 100,300 |
| 12/1/2025 | $16.47 | $16.50 | $15.54 | $16.12 | 140,335 |
| 11/28/2025 | $16.45 | $16.74 | $15.62 | $16.58 | 33,300 |
| 11/26/2025 | $15.91 | $16.75 | $15.88 | $16.45 | 57,900 |
| 11/25/2025 | $13.00 | $16.15 | $13.00 | $16.01 | 260,815 |
| 11/24/2025 | $13.06 | $13.25 | $12.79 | $13.10 | 49,000 |
| 11/21/2025 | $13.45 | $13.62 | $13.11 | $13.20 | 49,500 |
| 11/20/2025 | $13.44 | $14.18 | $13.44 | $13.74 | 91,318 |
| 11/19/2025 | $12.95 | $14.01 | $12.87 | $13.50 | 38,700 |
| 11/18/2025 | $13.02 | $13.06 | $12.75 | $12.95 | 47,114 |
| 11/17/2025 | $12.56 | $12.90 | $12.52 | $12.80 | 26,247 |
| 11/14/2025 | $12.31 | $13.28 | $12.31 | $12.98 | 58,431 |
| 11/13/2025 | $13.31 | $13.31 | $12.12 | $12.12 | 437,600 |
| 11/12/2025 | $12.19 | $13.25 | $12.19 | $12.94 | 52,900 |
| 11/11/2025 | $11.88 | $12.49 | $11.73 | $12.12 | 361,907 |
| 11/10/2025 | $12.00 | $12.28 | $11.66 | $11.80 | 15,100 |
| 11/7/2025 | $11.65 | $12.50 | $11.51 | $12.20 | 90,404 |
| 11/6/2025 | $12.50 | $12.50 | $11.91 | $12.50 | 813 |
| 11/5/2025 | $12.87 | $12.87 | $11.39 | $12.42 | 36,831 |