MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRZN — Surrozen, Inc. Common
NasdaqSurrozen, Inc. Common
$27.97
+2.83(+11.23%)
- O
- 25.00
- H
- 28.85
- L
- 23.54
- V
- 680.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.97
Period Return+169.38%
Period High$37.83
Period Low$5.90
Avg Daily Volume145.6K
Total Trading Days365
SRZN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.00 | $28.85 | $23.54 | $27.97 | +$2.83 | +11.23% | 680,965 | $26.96 | $23.54 $28.85 |
| Oct 7, 2026 | $25.81 | $26.21 | $25.08 | $25.15 | $-1.23 | -4.65% | 416,487 | $25.53 | $25.08 $26.21 |
| Oct 6, 2026 | $29.26 | $29.26 | $26.18 | $26.37 | $-2.76 | -9.47% | 603,824 | $26.75 | $26.18 $29.26 |
| Oct 5, 2026 | $29.32 | $29.70 | $26.97 | $29.13 | $-0.19 | -0.65% | 439,184 | $28.70 | $26.97 $29.70 |
| Oct 2, 2026 | $30.57 | $30.68 | $28.93 | $29.32 | $-0.68 | -2.27% | 646,044 | $29.57 | $28.93 $30.68 |
| Oct 1, 2026 | $31.60 | $32.00 | $29.72 | $30.00 | $-2.18 | -6.77% | 438,531 | $30.21 | $29.72 $32.00 |
| Sep 30, 2026 | $32.16 | $33.38 | $30.98 | $32.18 | +$0.20 | +0.63% | 1,656,672 | $31.84 | $30.98 $33.38 |
| Sep 29, 2026 | $29.83 | $32.55 | $29.50 | $31.98 | +$2.34 | +7.89% | 558,122 | $31.67 | $29.50 $32.55 |
| Sep 28, 2026 | $29.71 | $30.39 | $29.01 | $29.64 | +$0.10 | +0.34% | 409,764 | $29.59 | $29.01 $30.39 |
| Sep 25, 2026 | $34.72 | $37.83 | $28.55 | $29.54 | $-4.14 | -12.29% | 1,929,574 | $30.67 | $28.55 $37.83 |
| Sep 24, 2026 | $30.56 | $35.86 | $29.10 | $33.68 | +$17.52 | +108.42% | 11,526,993 | $30.95 | $29.10 $35.86 |
| Sep 23, 2026 | $17.54 | $17.54 | $16.14 | $16.16 | $-1.44 | -8.18% | 115,543 | $16.72 | $16.14 $17.54 |
| Sep 22, 2026 | $16.78 | $17.60 | $16.56 | $17.60 | +$1.07 | +6.47% | 89,808 | $17.25 | $16.56 $17.60 |
| Sep 21, 2026 | $16.74 | $17.45 | $16.44 | $16.53 | $-0.02 | -0.12% | 129,008 | $16.60 | $16.44 $17.45 |
| Sep 18, 2026 | $16.97 | $17.68 | $16.43 | $16.55 | $-0.39 | -2.30% | 190,169 | $16.80 | $16.43 $17.68 |
| Sep 17, 2026 | $17.27 | $17.48 | $16.44 | $16.94 | +$0.01 | +0.06% | 268,457 | $16.89 | $16.44 $17.48 |
| Sep 16, 2026 | $17.84 | $17.86 | $16.78 | $16.93 | $-0.84 | -4.73% | 116,737 | $17.11 | $16.78 $17.86 |
| Sep 15, 2026 | $17.81 | $18.34 | $17.15 | $17.77 | $-0.07 | -0.39% | 151,938 | $17.63 | $17.15 $18.34 |
| Sep 14, 2026 | $19.03 | $19.29 | $17.61 | $17.84 | $-1.16 | -6.11% | 198,202 | $18.46 | $17.61 $19.29 |
| Sep 11, 2026 | $19.68 | $19.72 | $18.71 | $19.00 | $-0.45 | -2.31% | 145,344 | $19.02 | $18.71 $19.72 |
| Sep 10, 2026 | $19.95 | $20.15 | $19.00 | $19.45 | $-0.58 | -2.90% | 277,751 | $19.80 | $19.00 $20.15 |
| Sep 9, 2026 | $20.52 | $20.52 | $18.40 | $20.03 | $-0.65 | -3.14% | 206,975 | $19.54 | $18.40 $20.52 |
| Sep 8, 2026 | $22.57 | $23.18 | $20.63 | $20.68 | $-2.08 | -9.14% | 202,329 | $22.10 | $20.63 $23.18 |
| Sep 4, 2026 | $22.34 | $22.90 | $21.54 | $22.76 | +$0.22 | +0.98% | 150,236 | $22.20 | $21.54 $22.90 |
| Sep 3, 2026 | $22.92 | $22.99 | $22.24 | $22.54 | $-0.06 | -0.27% | 200,873 | $22.56 | $22.24 $22.99 |
| Sep 2, 2026 | $22.32 | $23.01 | $21.90 | $22.60 | +$0.40 | +1.80% | 116,707 | $22.40 | $21.90 $23.01 |
| Sep 1, 2026 | $21.72 | $22.48 | $21.65 | $22.20 | +$0.18 | +0.82% | 124,633 | $22.05 | $21.65 $22.48 |
| Aug 31, 2026 | $22.28 | $22.62 | $21.45 | $22.02 | $-0.40 | -1.78% | 266,750 | $21.89 | $21.45 $22.62 |
| Aug 28, 2026 | $23.75 | $23.75 | $22.08 | $22.42 | $-1.59 | -6.62% | 239,363 | $22.81 | $22.08 $23.75 |
| Aug 27, 2026 | $23.69 | $24.87 | $23.03 | $24.01 | +$0.30 | +1.27% | 340,747 | $24.25 | $23.03 $24.87 |