Securitize Corp. (SECZ)
NYSE: SECZ · Real-Time Price · USD
13.82
+1.16 (9.16%)
At close: Oct 9, 2026, 4:00 PM EDT
13.73
-0.09 (-0.65%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Securitize Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.20 | 13.87 | 12.63 | 13.82 | 13.82 | 9.16% | 5,715,929 |
| 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 |
| 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 |