Securitize Corp. Common Stock (SECZ)
11.66
+0.80 (7.37%)
NYSE · Last Trade: Sep 21st, 11:25 AM EDT
Historical Prices For Securitize Corp. Common Stock (SECZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 9.32 | 11.07 | 9.25 | 10.86 | 21,287,659 | 10.86 |
| 9/17/2026 | 8.34 | 9.64 | 8.21 | 8.93 | 5,792,124 | 8.93 |
| 9/16/2026 | 8.00 | 8.39 | 7.43 | 7.77 | 2,593,968 | 7.77 |
| 9/15/2026 | 8.10 | 8.28 | 7.71 | 7.97 | 1,171,841 | 7.97 |
| 9/14/2026 | 8.02 | 8.56 | 7.84 | 8.21 | 1,357,623 | 8.21 |
| 9/11/2026 | 8.15 | 8.41 | 8.02 | 8.27 | 857,182 | 8.27 |
| 9/10/2026 | 8.36 | 8.42 | 7.85 | 8.04 | 1,308,966 | 8.04 |
| 9/09/2026 | 8.23 | 8.77 | 7.97 | 8.43 | 2,519,768 | 8.43 |
| 9/08/2026 | 7.50 | 8.31 | 7.40 | 8.25 | 3,190,368 | 8.25 |
| 9/04/2026 | 6.90 | 7.57 | 6.90 | 7.42 | 1,475,409 | 7.42 |
| 9/03/2026 | 6.53 | 7.22 | 6.53 | 7.10 | 1,645,369 | 7.10 |
| 9/02/2026 | 6.30 | 6.65 | 6.20 | 6.51 | 867,790 | 6.51 |
| 9/01/2026 | 6.33 | 6.52 | 6.22 | 6.25 | 644,656 | 6.25 |
| 8/31/2026 | 6.42 | 6.58 | 6.18 | 6.46 | 1,362,498 | 6.46 |
| 8/28/2026 | 6.67 | 6.75 | 6.14 | 6.29 | 1,550,981 | 6.29 |
| 8/27/2026 | 6.89 | 7.16 | 6.66 | 6.67 | 1,591,611 | 6.67 |
| 8/26/2026 | 6.59 | 6.92 | 6.55 | 6.80 | 962,132 | 6.80 |
| 8/25/2026 | 6.41 | 6.79 | 6.01 | 6.73 | 1,997,638 | 6.73 |
| 8/24/2026 | 6.26 | 6.70 | 6.17 | 6.35 | 2,640,978 | 6.35 |
| 8/21/2026 | 6.45 | 6.70 | 6.12 | 6.13 | 1,964,680 | 6.13 |
| 8/20/2026 | 6.18 | 6.60 | 6.05 | 6.40 | 1,989,334 | 6.40 |
| 8/19/2026 | 5.83 | 6.44 | 5.72 | 6.03 | 2,758,164 | 6.03 |
| 8/18/2026 | 5.29 | 6.09 | 5.21 | 5.89 | 3,265,684 | 5.89 |
| 8/17/2026 | 5.45 | 5.60 | 5.14 | 5.39 | 3,131,273 | 5.39 |
| 8/14/2026 | 5.84 | 5.91 | 5.17 | 5.61 | 3,340,275 | 5.61 |
| 8/13/2026 | 5.85 | 6.57 | 5.67 | 5.70 | 6,480,038 | 5.70 |
| 8/12/2026 | 7.50 | 8.04 | 7.38 | 7.86 | 2,616,793 | 7.86 |
| 8/11/2026 | 7.16 | 7.49 | 6.80 | 7.39 | 1,161,611 | 7.39 |
| 8/10/2026 | 7.55 | 7.70 | 6.78 | 6.92 | 810,395 | 6.92 |
| 8/07/2026 | 7.30 | 7.98 | 7.30 | 7.71 | 905,955 | 7.71 |
| 8/06/2026 | 7.45 | 7.45 | 7.04 | 7.19 | 609,480 | 7.19 |
| 8/05/2026 | 7.55 | 7.63 | 7.29 | 7.39 | 467,221 | 7.39 |
| 8/04/2026 | 6.97 | 7.45 | 6.88 | 7.42 | 652,779 | 7.42 |
| 8/03/2026 | 6.51 | 6.96 | 6.50 | 6.94 | 505,988 | 6.94 |
| 7/31/2026 | 6.95 | 7.11 | 6.39 | 6.67 | 864,150 | 6.67 |
| 7/30/2026 | 6.87 | 7.42 | 6.77 | 7.07 | 964,669 | 7.07 |
| 7/29/2026 | 6.92 | 7.10 | 6.60 | 6.60 | 645,662 | 6.60 |
| 7/28/2026 | 6.76 | 7.20 | 6.46 | 7.08 | 879,925 | 7.08 |
| 7/27/2026 | 7.70 | 7.87 | 6.65 | 6.88 | 2,001,795 | 6.88 |
| 7/24/2026 | 7.30 | 7.60 | 6.90 | 7.47 | 829,038 | 7.47 |
| 7/23/2026 | 7.61 | 7.98 | 7.11 | 7.30 | 752,055 | 7.30 |
| 7/22/2026 | 7.50 | 7.78 | 7.37 | 7.67 | 661,055 | 7.67 |
| 7/21/2026 | 6.73 | 7.60 | 6.53 | 7.54 | 1,504,961 | 7.54 |
| 7/20/2026 | 7.04 | 7.24 | 6.04 | 6.62 | 2,752,441 | 6.62 |
| 7/17/2026 | 7.55 | 7.60 | 7.10 | 7.18 | 1,115,824 | 7.18 |
| 7/16/2026 | 8.22 | 8.47 | 7.75 | 7.87 | 1,577,108 | 7.87 |
| 7/15/2026 | 7.84 | 8.71 | 7.84 | 8.44 | 1,396,969 | 8.44 |
| 7/14/2026 | 8.06 | 8.29 | 7.49 | 7.49 | 1,064,127 | 7.49 |
| 7/13/2026 | 7.96 | 8.69 | 7.85 | 7.94 | 1,783,061 | 7.94 |
| 7/10/2026 | 7.39 | 8.42 | 7.39 | 7.90 | 1,617,255 | 7.90 |
| 7/09/2026 | 7.38 | 8.03 | 6.91 | 7.45 | 1,291,181 | 7.45 |
| 7/08/2026 | 8.10 | 8.15 | 6.66 | 7.41 | 4,099,416 | 7.41 |
| 7/07/2026 | 10.68 | 10.94 | 8.00 | 8.06 | 4,855,970 | 8.06 |
| 7/06/2026 | 12.96 | 13.20 | 10.80 | 10.88 | 1,170,968 | 10.88 |
| 7/02/2026 | 12.45 | 13.70 | 12.04 | 12.30 | 853,523 | 12.30 |