Securitize Corp. (SECZ)
NYSE: SECZ · Real-Time Price · USD
6.29
-0.38 (-5.70%)
At close: Aug 28, 2026, 4:00 PM EDT
6.39
+0.10 (1.62%)
After-hours: Aug 28, 2026, 7:51 PM EDT
Securitize Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6.18 | 6.60 | 6.05 | 6.40 | 6.40 | 6.14% | 1,985,763 |
| Aug 19, 2026 | 5.83 | 6.44 | 5.72 | 6.03 | 6.03 | 2.38% | 2,734,164 |
| Aug 18, 2026 | 5.29 | 6.09 | 5.21 | 5.89 | 5.89 | 9.28% | 3,234,551 |
| Aug 17, 2026 | 5.45 | 5.60 | 5.14 | 5.39 | 5.39 | -3.92% | 3,119,571 |
| Aug 14, 2026 | 5.84 | 5.91 | 5.17 | 5.61 | 5.61 | -1.58% | 3,306,641 |
| Aug 13, 2026 | 5.85 | 6.57 | 5.67 | 5.70 | 5.70 | -27.48% | 6,419,927 |
| Aug 12, 2026 | 7.50 | 8.04 | 7.38 | 7.86 | 7.86 | 6.36% | 2,202,411 |
| Aug 11, 2026 | 7.16 | 7.49 | 6.80 | 7.39 | 7.39 | 6.79% | 1,157,505 |
| Aug 10, 2026 | 7.55 | 7.70 | 6.78 | 6.92 | 6.92 | -10.25% | 803,831 |
| Aug 7, 2026 | 7.30 | 7.98 | 7.30 | 7.71 | 7.71 | 7.23% | 898,886 |
| Aug 6, 2026 | 7.45 | 7.45 | 7.04 | 7.19 | 7.19 | -2.71% | 599,755 |
| Aug 5, 2026 | 7.55 | 7.63 | 7.29 | 7.39 | 7.39 | -0.40% | 465,150 |
| Aug 4, 2026 | 6.97 | 7.45 | 6.88 | 7.42 | 7.42 | 6.92% | 651,356 |
| Aug 3, 2026 | 6.51 | 6.96 | 6.50 | 6.94 | 6.94 | 4.05% | 504,455 |
| Jul 31, 2026 | 6.95 | 7.11 | 6.39 | 6.67 | 6.67 | -5.66% | 859,935 |
| Jul 30, 2026 | 6.87 | 7.42 | 6.77 | 7.07 | 7.07 | 7.12% | 952,711 |
| Jul 29, 2026 | 6.92 | 7.10 | 6.60 | 6.60 | 6.60 | -6.78% | 645,655 |
| Jul 28, 2026 | 6.76 | 7.20 | 6.46 | 7.08 | 7.08 | 2.91% | 872,150 |
| Jul 27, 2026 | 7.70 | 7.87 | 6.65 | 6.88 | 6.88 | -7.90% | 1,996,129 |
| Jul 24, 2026 | 7.30 | 7.60 | 6.90 | 7.47 | 7.47 | 2.33% | 827,025 |
| Jul 23, 2026 | 7.61 | 7.98 | 7.11 | 7.30 | 7.30 | -4.82% | 751,546 |
| Jul 22, 2026 | 7.50 | 7.78 | 7.37 | 7.67 | 7.67 | 1.72% | 657,773 |
| Jul 21, 2026 | 6.73 | 7.60 | 6.53 | 7.54 | 7.54 | 13.90% | 1,503,183 |
| Jul 20, 2026 | 7.04 | 7.24 | 6.04 | 6.62 | 6.62 | -7.80% | 2,734,690 |
| Jul 17, 2026 | 7.55 | 7.60 | 7.10 | 7.18 | 7.18 | -8.77% | 1,107,190 |
| 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 |