Securitize Corp. (SECZ)
NYSE: SECZ · Real-Time Price · USD
7.56
-0.87 (-10.32%)
At close: Oct 30, 2026, 4:00 PM EDT
7.51
-0.05 (-0.66%)
After-hours: Oct 30, 2026, 7:56 PM EDT
Securitize Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.65 | 7.77 | 7.28 | 7.56 | 7.56 | -10.32% | 2,174,472 |
| Oct 29, 2026 | 8.14 | 8.73 | 8.09 | 8.43 | 8.43 | 1.20% | 1,827,845 |
| Oct 28, 2026 | 8.15 | 8.36 | 7.75 | 8.33 | 8.33 | 2.08% | 1,747,207 |
| Oct 27, 2026 | 7.89 | 8.22 | 7.74 | 8.16 | 8.16 | 7.51% | 1,677,748 |
| Oct 26, 2026 | 7.66 | 7.79 | 7.28 | 7.59 | 7.59 | -2.69% | 1,631,540 |
| Oct 23, 2026 | 8.07 | 8.23 | 7.71 | 7.80 | 7.80 | -2.13% | 2,333,753 |
| Oct 22, 2026 | 8.67 | 8.79 | 7.75 | 7.97 | 7.97 | -13.09% | 3,794,980 |
| Oct 21, 2026 | 9.59 | 9.68 | 8.98 | 9.17 | 9.17 | -1.61% | 2,371,780 |
| Oct 20, 2026 | 9.18 | 10.03 | 9.05 | 9.32 | 9.32 | -0.53% | 2,372,613 |
| Oct 19, 2026 | 10.26 | 10.27 | 9.16 | 9.37 | 9.37 | -4.97% | 2,316,431 |
| Oct 16, 2026 | 11.16 | 11.16 | 9.77 | 9.86 | 9.86 | -13.05% | 3,320,282 |
| Oct 15, 2026 | 10.17 | 11.37 | 9.96 | 11.34 | 11.34 | 7.49% | 3,002,175 |
| Oct 14, 2026 | 10.80 | 10.98 | 10.27 | 10.55 | 10.55 | -5.72% | 3,260,078 |
| Oct 13, 2026 | 11.17 | 11.68 | 10.82 | 11.19 | 11.19 | -5.65% | 2,985,898 |
| Oct 12, 2026 | 13.80 | 13.87 | 11.51 | 11.86 | 11.86 | -14.18% | 6,235,904 |
| Oct 9, 2026 | 13.20 | 13.87 | 12.63 | 13.82 | 13.82 | 9.16% | 5,652,264 |
| Oct 8, 2026 | 11.64 | 12.82 | 10.85 | 12.66 | 12.66 | 11.05% | 7,454,029 |
| Oct 7, 2026 | 12.21 | 12.28 | 11.27 | 11.40 | 11.40 | -10.24% | 2,841,590 |
| Oct 6, 2026 | 11.90 | 13.31 | 11.90 | 12.70 | 12.70 | 8.55% | 4,412,768 |
| Oct 5, 2026 | 13.41 | 13.41 | 11.65 | 11.70 | 11.70 | -9.93% | 2,902,988 |
| Oct 2, 2026 | 14.06 | 14.63 | 12.51 | 12.99 | 12.99 | -5.46% | 4,226,153 |
| Oct 1, 2026 | 14.55 | 14.96 | 13.40 | 13.74 | 13.74 | -5.83% | 3,130,393 |
| Sep 30, 2026 | 15.76 | 15.85 | 14.28 | 14.59 | 14.59 | -7.89% | 3,335,370 |
| Sep 29, 2026 | 16.59 | 16.76 | 15.00 | 15.84 | 15.84 | -4.75% | 3,618,011 |
| Sep 28, 2026 | 16.00 | 17.01 | 15.57 | 16.63 | 16.63 | 4.20% | 4,327,124 |
| Sep 25, 2026 | 16.21 | 16.22 | 14.83 | 15.96 | 15.96 | -3.45% | 6,742,542 |
| Sep 24, 2026 | 14.67 | 16.56 | 14.47 | 16.53 | 16.53 | 15.11% | 10,329,800 |
| Sep 23, 2026 | 12.80 | 14.87 | 12.73 | 14.36 | 14.36 | 10.46% | 9,156,524 |
| Sep 22, 2026 | 12.96 | 13.52 | 12.17 | 13.00 | 13.00 | -3.70% | 6,251,237 |
| Sep 21, 2026 | 11.67 | 13.93 | 11.14 | 13.50 | 13.50 | 24.31% | 6,791,272 |
| Sep 18, 2026 | 9.32 | 11.07 | 9.25 | 10.86 | 10.86 | 21.61% | 19,580,588 |
| Sep 17, 2026 | 8.34 | 9.64 | 8.21 | 8.93 | 8.93 | 14.93% | 5,757,846 |
| Sep 16, 2026 | 8.00 | 8.39 | 7.43 | 7.77 | 7.77 | -2.51% | 2,593,812 |
| Sep 15, 2026 | 8.10 | 8.28 | 7.71 | 7.97 | 7.97 | -2.92% | 1,158,674 |
| Sep 14, 2026 | 8.02 | 8.56 | 7.84 | 8.21 | 8.21 | -0.73% | 1,348,984 |
| Sep 11, 2026 | 8.15 | 8.41 | 8.02 | 8.27 | 8.27 | 2.86% | 843,833 |
| Sep 10, 2026 | 8.36 | 8.42 | 7.85 | 8.04 | 8.04 | -4.63% | 1,306,292 |
| Sep 9, 2026 | 8.23 | 8.77 | 7.98 | 8.43 | 8.43 | 2.18% | 2,504,350 |
| Sep 8, 2026 | 7.50 | 8.31 | 7.40 | 8.25 | 8.25 | 11.19% | 3,150,558 |
| Sep 4, 2026 | 6.90 | 7.57 | 6.90 | 7.42 | 7.42 | 4.51% | 1,467,766 |
| Sep 3, 2026 | 6.53 | 7.22 | 6.53 | 7.10 | 7.10 | 9.06% | 1,639,951 |
| Sep 2, 2026 | 6.30 | 6.65 | 6.20 | 6.51 | 6.51 | 4.16% | 867,226 |
| Sep 1, 2026 | 6.33 | 6.52 | 6.22 | 6.25 | 6.25 | -3.25% | 634,222 |
| Aug 31, 2026 | 6.42 | 6.58 | 6.18 | 6.46 | 6.46 | 2.70% | 1,346,114 |
| Aug 28, 2026 | 6.67 | 6.75 | 6.14 | 6.29 | 6.29 | -5.70% | 1,544,796 |
| Aug 27, 2026 | 6.89 | 7.16 | 6.66 | 6.67 | 6.67 | -1.91% | 1,586,553 |
| Aug 26, 2026 | 6.59 | 6.92 | 6.55 | 6.80 | 6.80 | 1.04% | 950,197 |
| Aug 25, 2026 | 6.41 | 6.79 | 6.01 | 6.73 | 6.73 | 5.98% | 1,973,493 |
| Aug 24, 2026 | 6.26 | 6.70 | 6.17 | 6.35 | 6.35 | 3.59% | 2,624,494 |
| Aug 21, 2026 | 6.45 | 6.70 | 6.12 | 6.13 | 6.13 | -4.22% | 1,939,435 |