Securitize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	8.22	8.47	7.75	7.87	7.87	-6.75%	1,574,424
Jul 15, 2026	7.84	8.71	7.84	8.44	8.44	12.68%	1,391,928
Jul 14, 2026	8.07	8.29	7.49	7.49	7.49	-5.67%	1,055,134
Jul 13, 2026	7.96	8.69	7.85	7.94	7.94	0.51%	1,781,770
Jul 10, 2026	7.39	8.42	7.39	7.90	7.90	6.04%	1,610,740
Jul 9, 2026	7.38	8.03	6.91	7.45	7.45	0.54%	1,288,009
Jul 8, 2026	8.10	8.15	6.66	7.41	7.41	-8.06%	4,091,791
Jul 7, 2026	10.68	10.94	8.00	8.06	8.06	-25.92%	4,818,206
Jul 6, 2026	12.96	13.20	10.80	10.88	10.88	-11.54%	1,155,970
Jul 2, 2026	12.45	13.70	12.04	12.30	12.30	4.41%	853,519
Jul 1, 2026	13.42	13.74	11.59	11.78	11.78	-12.22%	1,024,459
Jun 30, 2026	13.28	13.73	13.00	13.42	13.42	3.23%	961,520
Jun 29, 2026	11.10	13.04	11.10	13.00	13.00	19.71%	922,557
Jun 26, 2026	10.39	11.35	10.26	10.86	10.86	7.00%	957,753
Jun 25, 2026	10.59	10.60	9.75	10.15	10.15	-4.69%	644,652
Jun 24, 2026	10.68	10.70	10.63	10.65	10.65	-	2,046,939
Jun 23, 2026	10.61	10.70	10.60	10.65	10.65	0.09%	2,115,372
Jun 22, 2026	11.16	11.21	10.55	10.64	10.64	-4.23%	2,059,315
Jun 18, 2026	11.80	12.00	11.02	11.11	11.11	-6.56%	840,898
Jun 17, 2026	11.96	12.20	11.60	11.89	11.89	-0.92%	1,143,654
Jun 16, 2026	11.86	12.00	11.10	12.00	12.00	0.59%	1,339,541
Jun 15, 2026	12.01	12.16	11.78	11.93	11.93	-	538,261
Jun 12, 2026	11.83	11.98	11.66	11.93	11.93	1.45%	482,991
Jun 11, 2026	11.86	11.93	11.58	11.76	11.76	-0.34%	582,110
Jun 10, 2026	12.15	12.43	11.55	11.80	11.80	-2.64%	541,246
Jun 9, 2026	12.71	12.75	12.09	12.12	12.12	-4.27%	569,751
Jun 8, 2026	12.35	12.83	12.10	12.66	12.66	4.28%	460,525
Jun 5, 2026	12.51	12.51	11.70	12.14	12.14	-3.80%	1,385,242
Jun 4, 2026	12.05	12.75	11.92	12.62	12.62	4.64%	269,097
Jun 3, 2026	12.46	12.97	11.99	12.06	12.06	-3.29%	827,812
Jun 2, 2026	13.47	13.59	12.42	12.47	12.47	-8.11%	797,600
Jun 1, 2026	13.50	13.75	13.35	13.57	13.57	0.33%	536,628
May 29, 2026	13.73	14.05	13.51	13.53	13.53	-0.92%	666,256
May 28, 2026	13.30	13.69	13.16	13.65	13.65	2.82%	660,683
May 27, 2026	12.89	13.55	12.61	13.28	13.28	2.91%	896,758
May 26, 2026	12.96	13.09	12.75	12.90	12.90	-0.54%	562,955
May 22, 2026	13.45	13.50	12.52	12.97	12.97	-1.22%	842,977
May 21, 2026	13.02	13.34	13.02	13.13	13.13	-0.45%	458,600
May 20, 2026	12.97	13.43	12.62	13.19	13.19	4.02%	1,393,992
May 19, 2026	12.18	12.88	12.18	12.68	12.68	6.47%	1,544,541
May 18, 2026	12.32	12.45	11.81	11.91	11.91	-2.54%	1,158,202
May 15, 2026	12.38	12.48	12.10	12.22	12.22	-1.69%	458,445
May 14, 2026	12.30	12.48	12.30	12.43	12.43	0.97%	257,601
May 13, 2026	12.23	12.39	12.13	12.31	12.31	1.07%	457,994
May 12, 2026	12.15	12.24	11.97	12.18	12.18	0.66%	365,259
May 11, 2026	12.14	12.20	12.05	12.10	12.10	1.09%	424,437
May 8, 2026	11.53	12.02	11.53	11.97	11.97	4.27%	651,665
May 7, 2026	11.87	11.99	11.36	11.48	11.48	-1.54%	632,071
May 6, 2026	12.40	12.40	11.55	11.66	11.66	-5.97%	1,197,134
May 5, 2026	12.12	12.49	12.11	12.40	12.40	3.25%	1,118,997