Surrozen Stock Price History
NASDAQ: SRZNHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
29.69+1.72 (+6.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRZN price history at a glance
The price history for Surrozen (SRZN) on this page begins on January 11, 2021, when the stock closed at $153.30; it most recently closed at $29.69 on October 5, 2026. The highest price in this record is $210.00, reached on September 13, 2021; the latest close is 85.9% below that peak. Across the 4 complete calendar years in the table, SRZN finished higher in 3 and lower in 1. Its best year was 2024 (+81.1%) and its worst was 2022 (-91.0%).
Over roughly 6 years the share price changed -80.6%, a -24.9% compound annual price return (excluding dividends). In the last 12 months alone, SRZN has gained 115.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $210.00
- Date of high
- Sep 13, 2021
- Low since 2021
- $4.50
- Date of low
- Nov 6, 2023
- 52-week high
- $37.83
- 52-week low
- $11.39
- Last close
- $29.69
SRZN returns
1 week
+1.26%
1 month
+48.23%
3 months
+28.03%
6 months
+5.28%
Year to date
+31.37%
1 year
+115.93%
3 years
+363.54%
5 years
-68.68%
SRZN price return, excluding dividends.
SRZN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.69 | +37.77% |
| 2025 | 21.55 | +26.62% |
| 2024 | 17.02 | +81.06% |
| 2023 | 9.40 | +7.67% |
| 2022 | 8.73 | -90.96% |
| 2021* | 96.60 | -36.99% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SRZN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.86 | 30.95 | 27.53 | 29.69 | +6.15% | |
| 25.00 | 28.85 | 23.55 | 27.97 | +11.23% | |
| 25.81 | 26.18 | 25.08 | 25.15 | -4.65% | |
| 29.26 | 29.26 | 26.18 | 26.37 | -9.47% | |
| 29.32 | 29.70 | 26.97 | 29.13 | -0.65% | |
| 30.57 | 30.68 | 28.93 | 29.32 | -2.27% | |
| 31.60 | 32.00 | 29.72 | 30.00 | -6.77% | |
| 32.16 | 33.38 | 30.98 | 32.18 | +0.63% | |
| 29.83 | 32.55 | 29.50 | 31.98 | +7.89% | |
| 29.71 | 30.39 | 29.01 | 29.64 | +0.34% | |
| 34.72 | 37.83 | 28.55 | 29.54 | -12.29% | |
| 30.56 | 35.86 | 29.10 | 33.68 | +108.42% | |
| 17.54 | 17.54 | 16.14 | 16.16 | -8.18% | |
| 16.78 | 17.60 | 16.56 | 17.60 | +6.47% | |
| 16.74 | 17.45 | 16.44 | 16.53 | -0.12% | |
| 16.97 | 17.68 | 16.43 | 16.55 | -2.30% | |
| 17.27 | 17.48 | 16.44 | 16.94 | +0.06% | |
| 17.84 | 17.86 | 16.78 | 16.93 | -4.73% | |
| 17.81 | 18.34 | 17.15 | 17.77 | -0.39% | |
| 19.03 | 19.29 | 17.61 | 17.84 | -6.11% | |
| 19.68 | 19.72 | 18.71 | 19.00 | -2.31% | |
| 19.95 | 20.15 | 19.00 | 19.45 | -2.90% | |
| 20.52 | 20.52 | 18.40 | 20.03 | -3.14% | |
| 22.57 | 23.18 | 20.63 | 20.68 | -9.14% | |
| 22.34 | 22.90 | 21.54 | 22.76 | +0.98% | |
| 22.92 | 22.99 | 22.24 | 22.54 | -0.27% | |
| 22.32 | 23.01 | 21.90 | 22.60 | +1.80% | |
| 21.72 | 22.48 | 21.65 | 22.20 | +0.82% | |
| 22.28 | 22.62 | 21.45 | 22.02 | -1.78% | |
| 23.75 | 23.75 | 22.08 | 22.42 | -6.62% | |
| 23.69 | 24.87 | 23.03 | 24.01 | +1.27% | |
| 23.52 | 24.16 | 23.19 | 23.71 | +1.50% | |
| 23.97 | 25.01 | 23.29 | 23.36 | -2.54% | |
| 23.81 | 24.33 | 22.80 | 23.97 | -0.08% | |
| 23.73 | 25.01 | 23.49 | 23.99 | +2.09% | |
| 24.46 | 24.46 | 23.09 | 23.50 | -2.12% | |
| 24.44 | 24.50 | 23.77 | 24.01 | +0.04% | |
| 23.50 | 24.69 | 23.43 | 24.00 | +0.93% | |
| 23.85 | 24.96 | 23.25 | 23.78 | -0.75% | |
| 23.84 | 24.95 | 22.84 | 23.96 | +0.97% | |
| 24.28 | 24.91 | 23.48 | 23.73 | -1.90% | |
| 25.50 | 25.80 | 23.95 | 24.19 | -3.43% | |
| 25.64 | 25.64 | 24.72 | 25.05 | -0.16% | |
| 25.60 | 26.27 | 24.88 | 25.09 | -2.07% | |
| 24.84 | 27.32 | 22.30 | 25.62 | +18.39% | |
| 21.74 | 22.40 | 21.15 | 21.64 | -1.41% | |
| 21.65 | 22.55 | 20.73 | 21.95 | -0.23% | |
| 22.12 | 22.95 | 20.75 | 22.00 | +1.01% | |
| 22.45 | 23.12 | 21.36 | 21.78 | -1.94% | |
| 21.00 | 22.58 | 20.75 | 22.21 | +6.63% | |
| 19.25 | 21.53 | 19.06 | 20.83 | +8.49% | |
| 19.58 | 19.73 | 18.12 | 19.20 | -1.03% | |
| 19.92 | 21.00 | 19.01 | 19.40 | -2.07% | |
| 19.73 | 21.68 | 19.01 | 19.81 | +0.41% | |
| 21.20 | 21.39 | 19.62 | 19.73 | -6.76% | |
| 21.59 | 21.97 | 21.00 | 21.16 | -2.58% | |
| 23.22 | 23.22 | 21.21 | 21.72 | -5.52% | |
| 22.23 | 23.40 | 21.00 | 22.99 | +3.75% | |
| 22.12 | 22.41 | 20.77 | 22.16 | +0.91% | |
| 20.51 | 22.10 | 19.99 | 21.96 | +5.83% | |
| 21.81 | 22.42 | 20.63 | 20.75 | -4.77% | |
| 21.86 | 22.61 | 21.57 | 21.79 | -0.41% | |
| 23.00 | 23.15 | 21.72 | 21.88 | -4.08% | |
| 23.19 | 23.70 | 21.54 | 22.81 | -1.64% | |
| 23.45 | 23.48 | 21.72 | 23.19 | -1.32% | |
| 23.16 | 23.92 | 22.33 | 23.50 | +2.71% | |
| 23.00 | 23.59 | 21.65 | 22.88 | -0.56% | |
| 23.79 | 24.49 | 22.00 | 23.01 | -2.75% | |
| 24.96 | 25.30 | 23.52 | 23.66 | -5.06% | |
| 25.83 | 26.83 | 24.71 | 24.92 | -2.35% | |
| 26.08 | 26.21 | 24.50 | 25.52 | -1.66% | |
| 25.92 | 26.63 | 25.40 | 25.95 | +0.89% | |
| 24.87 | 26.44 | 24.87 | 25.72 | +1.98% | |
| 24.52 | 26.43 | 23.73 | 25.22 | +2.85% | |
| 25.05 | 25.29 | 23.41 | 24.52 | -0.93% | |
| 24.89 | 25.79 | 23.86 | 24.75 | -0.44% | |
| 23.35 | 25.00 | 22.76 | 24.86 | +5.07% | |
| 23.35 | 23.83 | 22.71 | 23.66 | +1.76% | |
| 24.18 | 25.31 | 22.49 | 23.25 | -3.29% | |
| 22.78 | 25.60 | 22.10 | 24.04 | +5.67% | |
| 23.19 | 23.21 | 21.99 | 22.75 | -1.69% | |
| 23.98 | 25.12 | 23.00 | 23.14 | -1.07% | |
| 23.21 | 25.13 | 23.00 | 23.39 | +0.09% | |
| 22.30 | 23.58 | 21.86 | 23.37 | +7.35% | |
| 21.32 | 22.64 | 21.02 | 21.77 | +1.26% | |
| 21.51 | 21.99 | 20.61 | 21.50 | +3.91% | |
| 21.65 | 22.28 | 20.50 | 20.69 | -3.86% | |
| 24.19 | 24.82 | 21.51 | 21.52 | -11.73% | |
| 24.44 | 25.69 | 23.68 | 24.38 | -0.77% | |
| 23.22 | 24.86 | 23.17 | 24.57 | +6.16% | |
| 24.31 | 24.91 | 22.71 | 23.15 | -6.33% | |
| 25.77 | 26.83 | 24.00 | 24.71 | -5.72% | |
| 26.26 | 26.93 | 24.30 | 26.21 | +0.19% | |
| 26.01 | 27.08 | 25.65 | 26.16 | -1.13% | |
| 25.99 | 26.97 | 25.52 | 26.46 | +1.11% | |
| 26.54 | 27.00 | 25.72 | 26.17 | -0.76% | |
| 26.87 | 27.49 | 26.22 | 26.37 | -2.66% | |
| 26.70 | 27.87 | 26.44 | 27.09 | +0.15% | |
| 25.00 | 27.52 | 25.00 | 27.05 | +5.79% | |
| 27.21 | 27.53 | 25.50 | 25.57 | -6.81% | |
| 28.12 | 28.72 | 26.88 | 27.44 | -2.52% | |
| 29.27 | 29.79 | 27.36 | 28.15 | -5.76% | |
| 30.43 | 30.91 | 29.52 | 29.87 | -0.90% | |
| 30.71 | 31.75 | 30.00 | 30.14 | -1.70% | |
| 29.30 | 31.46 | 28.61 | 30.66 | +4.71% | |
| 29.00 | 30.79 | 28.65 | 29.28 | +1.10% | |
| 30.95 | 30.95 | 28.55 | 28.96 | -5.82% | |
| 35.00 | 35.00 | 30.50 | 30.75 | -9.90% | |
| 32.65 | 34.40 | 31.33 | 34.13 | +4.56% | |
| 32.85 | 33.42 | 31.71 | 32.64 | +1.78% | |
| 33.46 | 34.38 | 32.05 | 32.07 | -4.55% | |
| 33.48 | 35.00 | 32.65 | 33.60 | +0.60% | |
| 31.66 | 33.60 | 30.79 | 33.40 | +5.83% | |
| 30.56 | 32.50 | 28.96 | 31.56 | +1.87% | |
| 29.89 | 31.53 | 29.89 | 30.98 | +3.44% | |
| 28.01 | 30.67 | 27.01 | 29.95 | +6.43% | |
| 30.47 | 31.57 | 28.00 | 28.14 | -8.14% | |
| 33.03 | 33.03 | 30.45 | 30.64 | -7.25% | |
| 31.06 | 33.05 | 30.95 | 33.03 | +6.21% | |
| 32.67 | 33.96 | 30.92 | 31.10 | -3.57% | |
| 31.51 | 32.47 | 31.00 | 32.25 | +2.19% | |
| 30.51 | 31.70 | 29.65 | 31.56 | +4.09% | |
| 32.00 | 33.03 | 29.88 | 30.32 | -5.31% | |
| 31.68 | 33.22 | 30.36 | 32.02 | +0.53% | |
| 29.86 | 31.90 | 29.57 | 31.85 | +6.66% | |
| 28.15 | 30.49 | 27.37 | 29.86 | +5.89% | |
| 27.56 | 28.46 | 26.50 | 28.20 | +2.73% | |
| 25.77 | 27.50 | 25.12 | 27.45 | +5.86% | |
| 26.52 | 26.52 | 25.52 | 25.93 | +0.62% | |
| 27.53 | 27.73 | 25.53 | 25.77 | -5.95% | |
| 27.87 | 28.60 | 26.91 | 27.40 | -1.69% | |
| 27.84 | 28.72 | 27.50 | 27.87 | -2.00% | |
| 29.47 | 29.99 | 27.88 | 28.44 | -2.37% | |
| 27.90 | 29.23 | 27.20 | 29.13 | +6.12% | |
| 28.64 | 29.44 | 27.12 | 27.45 | -5.02% | |
| 27.71 | 28.90 | 26.51 | 28.90 | +3.21% | |
| 26.79 | 28.53 | 26.17 | 28.00 | +7.12% | |
| 25.39 | 27.57 | 25.39 | 26.14 | +4.56% | |
| 25.21 | 25.35 | 23.63 | 25.00 | -0.95% | |
| 25.56 | 26.06 | 24.50 | 25.24 | +0.36% | |
| 26.82 | 26.82 | 24.61 | 25.15 | -5.56% | |
| 25.50 | 26.63 | 24.93 | 26.63 | +3.70% | |
| 25.39 | 25.98 | 25.00 | 25.68 | +0.31% | |
| 26.28 | 27.91 | 25.29 | 25.60 | +0.39% | |
| 25.43 | 25.86 | 24.50 | 25.50 | +1.15% | |
| 26.41 | 27.81 | 23.43 | 25.21 | -2.66% | |
| 26.95 | 26.98 | 24.50 | 25.90 | -3.91% | |
| 28.49 | 28.57 | 26.24 | 26.96 | -2.83% | |
| 27.67 | 29.47 | 26.15 | 27.74 | +1.24% | |
| 26.37 | 27.67 | 24.10 | 27.40 | +1.33% | |
| 27.73 | 29.46 | 26.03 | 27.04 | -5.42% | |
| 28.69 | 29.55 | 27.46 | 28.59 | +0.18% | |
| 27.32 | 29.60 | 26.86 | 28.54 | +6.29% | |
| 28.31 | 28.45 | 26.00 | 26.85 | -6.12% | |
| 27.73 | 29.15 | 26.37 | 28.60 | +2.88% | |
| 25.32 | 27.92 | 25.32 | 27.80 | +7.96% | |
| 27.27 | 27.27 | 23.63 | 25.75 | -4.74% | |
| 27.22 | 27.22 | 25.90 | 27.03 | +0.11% | |
| 26.23 | 27.69 | 26.07 | 27.00 | +1.60% | |
| 26.59 | 27.91 | 26.18 | 26.58 | -0.06% | |
| 27.05 | 27.05 | 25.50 | 26.59 | -1.26% | |
| 25.96 | 27.96 | 25.60 | 26.93 | +7.33% | |
| 24.73 | 26.84 | 24.38 | 25.09 | +2.28% | |
| 24.95 | 24.95 | 23.55 | 24.53 | +0.20% | |
| 24.90 | 25.37 | 24.21 | 24.48 | -1.47% | |
| 24.97 | 25.85 | 23.61 | 24.85 | +1.00% | |
| 23.09 | 25.00 | 22.02 | 24.60 | +7.73% | |
| 22.21 | 23.03 | 21.80 | 22.84 | +3.14% | |
| 22.95 | 23.78 | 21.60 | 22.14 | -2.89% | |
| 21.32 | 22.95 | 21.07 | 22.80 | +7.29% | |
| 23.23 | 25.47 | 21.23 | 21.25 | -10.15% | |
| 23.08 | 23.90 | 21.93 | 23.65 | +2.47% | |
| 22.26 | 23.32 | 21.50 | 23.08 | +4.43% | |
| 21.40 | 23.37 | 21.37 | 22.10 | +2.58% | |
| 21.86 | 22.12 | 19.51 | 21.55 | -2.42% | |
| 21.64 | 23.93 | 21.24 | 22.08 | +1.82% | |
| 23.00 | 23.15 | 21.22 | 21.69 | -5.84% | |
| 20.35 | 24.07 | 20.35 | 23.03 | +13.34% | |
| 19.75 | 20.90 | 19.00 | 20.32 | +3.70% | |
| 20.00 | 21.26 | 18.74 | 19.60 | -2.00% | |
| 19.24 | 21.13 | 19.24 | 20.00 | +4.30% | |
| 19.38 | 20.46 | 18.74 | 19.17 | +6.62% | |
| 20.00 | 20.68 | 17.98 | 17.98 | -10.10% | |
| 20.51 | 21.40 | 20.00 | 20.00 | 0.00% | |
| 20.00 | 20.50 | 19.59 | 20.00 | 0.00% | |
| 20.36 | 20.76 | 19.75 | 20.00 | -3.15% | |
| 17.90 | 20.96 | 17.90 | 20.65 | +14.72% | |
| 18.49 | 18.91 | 16.75 | 18.00 | -2.65% | |
| 19.73 | 20.49 | 18.42 | 18.49 | -2.99% | |
| 19.84 | 19.90 | 19.03 | 19.06 | -4.56% | |
| 17.80 | 20.62 | 17.80 | 19.97 | +1.53% | |
| 18.95 | 20.13 | 18.13 | 19.67 | +2.98% | |
| 21.42 | 21.74 | 19.05 | 19.10 | -11.37% | |
| 23.00 | 23.25 | 21.49 | 21.55 | -4.65% | |
| 21.66 | 23.42 | 21.03 | 22.60 | +4.87% | |
| 22.06 | 22.43 | 21.29 | 21.55 | -1.01% | |
| 22.16 | 23.08 | 21.32 | 21.77 | -1.94% | |
| 22.99 | 22.99 | 21.34 | 22.20 | -3.04% | |
| 22.84 | 23.44 | 22.37 | 22.90 | -0.28% | |
| 22.83 | 23.54 | 22.37 | 22.96 | -0.17% | |
| 21.49 | 24.00 | 21.24 | 23.00 | +5.70% | |
| 21.40 | 22.37 | 20.74 | 21.76 | +1.26% | |
| 21.02 | 21.88 | 20.02 | 21.49 | +3.07% | |
| 22.36 | 22.60 | 20.43 | 20.85 | -6.75% | |
| 22.05 | 22.64 | 20.95 | 22.36 | +3.45% | |
| 24.82 | 24.82 | 20.61 | 21.62 | -12.10% | |
| 23.72 | 24.94 | 23.72 | 24.59 | +3.28% | |
| 24.19 | 24.54 | 23.17 | 23.81 | -0.58% | |
| 22.35 | 24.86 | 22.10 | 23.95 | +8.37% | |
| 21.30 | 22.69 | 20.94 | 22.10 | +7.96% | |
| 20.74 | 21.33 | 20.31 | 20.47 | +0.05% | |
| 18.30 | 20.47 | 18.29 | 20.46 | +12.23% | |
| 15.73 | 18.65 | 15.73 | 18.23 | +15.75% | |
| 16.12 | 16.20 | 14.94 | 15.75 | +1.35% | |
| 16.04 | 16.35 | 15.38 | 15.54 | -3.60% | |
| 16.47 | 16.50 | 15.54 | 16.12 | -2.77% | |
| 16.45 | 16.74 | 15.62 | 16.58 | +0.82% | |
| 15.91 | 16.75 | 15.88 | 16.45 | +2.72% | |
| 13.00 | 16.15 | 13.00 | 16.01 | +22.21% | |
| 13.06 | 13.25 | 12.79 | 13.10 | -0.76% | |
| 13.45 | 13.62 | 13.11 | 13.20 | -3.93% | |
| 13.44 | 14.18 | 13.44 | 13.74 | +1.78% | |
| 12.95 | 14.01 | 12.87 | 13.50 | +4.25% | |
| 13.02 | 13.06 | 12.75 | 12.95 | +1.21% | |
| 12.56 | 12.90 | 12.52 | 12.80 | -1.43% | |
| 12.31 | 13.28 | 12.31 | 12.98 | +7.10% | |
| 13.31 | 13.31 | 12.12 | 12.12 | -6.34% | |
| 12.19 | 13.25 | 12.19 | 12.94 | +6.79% | |
| 11.88 | 12.49 | 11.73 | 12.12 | +2.69% | |
| 12.00 | 12.28 | 11.66 | 11.80 | -3.28% | |
| 11.65 | 12.50 | 11.51 | 12.20 | -2.40% | |
| 12.50 | 12.50 | 11.91 | 12.50 | +0.64% | |
| 12.87 | 12.87 | 11.39 | 12.42 | -1.35% | |
| 13.21 | 13.59 | 12.59 | 12.59 | -3.60% | |
| 14.31 | 14.31 | 12.98 | 13.06 | -6.71% | |
| 13.70 | 14.38 | 13.52 | 14.00 | +2.56% | |
| 13.42 | 14.00 | 13.42 | 13.65 | +0.44% | |
| 13.61 | 13.61 | 13.57 | 13.59 | -1.03% | |
| 13.80 | 13.80 | 13.73 | 13.73 | -1.43% | |
| 13.38 | 13.94 | 13.38 | 13.93 | +1.31% | |
| 13.69 | 13.80 | 13.69 | 13.75 | +0.33% | |
| 13.52 | 13.71 | 13.52 | 13.71 | +0.40% | |
| 13.80 | 14.40 | 13.60 | 13.65 | -1.44% | |
| 13.50 | 13.85 | 13.50 | 13.85 | +0.44% | |
| 13.42 | 13.83 | 13.39 | 13.79 | +1.55% | |
| 13.50 | 13.76 | 13.14 | 13.58 | -0.15% | |
| 13.80 | 13.80 | 13.60 | 13.60 | -1.09% | |
| 13.64 | 13.86 | 13.64 | 13.75 | +0.81% | |
| 13.59 | 13.91 | 13.58 | 13.64 | -1.30% | |
| 13.80 | 14.00 | 13.72 | 13.82 | +0.39% | |
| 13.92 | 14.08 | 13.65 | 13.77 | +0.12% | |
| 14.10 | 14.20 | 13.65 | 13.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRZN chart for longer ranges.