NYSE : SECZ
Securitize Corp. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 7.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Securitize Corp. (SECZ) closed at 7.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.65 | 7.77 | 7.28 | 7.56 | 2,174,472 | -10.32% |
| 2026-10-29 | 8.14 | 8.73 | 8.09 | 8.43 | 1,827,845 | +1.20% |
| 2026-10-28 | 8.15 | 8.36 | 7.75 | 8.33 | 1,747,207 | +2.08% |
| 2026-10-27 | 7.89 | 8.222 | 7.74 | 8.16 | 1,677,748 | +7.51% |
| 2026-10-26 | 7.66 | 7.79 | 7.28 | 7.59 | 1,631,540 | -2.69% |
| 2026-10-23 | 8.07 | 8.23 | 7.71 | 7.8 | 2,333,753 | -2.13% |
| 2026-10-22 | 8.67 | 8.79 | 7.75 | 7.97 | 3,794,980 | -13.09% |
| 2026-10-21 | 9.59 | 9.68 | 8.98 | 9.17 | 2,371,780 | -1.61% |
| 2026-10-20 | 9.18 | 10.03 | 9.05 | 9.32 | 2,372,613 | -0.53% |
| 2026-10-19 | 10.26 | 10.27 | 9.16 | 9.37 | 2,316,431 | -4.97% |
| 2026-10-16 | 11.16 | 11.16 | 9.77 | 9.86 | 3,320,282 | -13.05% |
| 2026-10-15 | 10.17 | 11.37 | 9.96 | 11.34 | 3,002,175 | +7.49% |
| 2026-10-14 | 10.8 | 10.984 | 10.27 | 10.55 | 3,260,078 | -5.72% |
| 2026-10-13 | 11.17 | 11.68 | 10.82 | 11.19 | 2,985,898 | -5.65% |
| 2026-10-12 | 13.8 | 13.87 | 11.51 | 11.86 | 6,235,904 | -14.18% |
| 2026-10-09 | 13.2 | 13.87 | 12.63 | 13.82 | 5,652,264 | +9.16% |
| 2026-10-08 | 11.635 | 12.82 | 10.85 | 12.66 | 7,454,029 | +11.05% |
| 2026-10-07 | 12.21 | 12.28 | 11.27 | 11.4 | 2,841,590 | -10.24% |
| 2026-10-06 | 11.9 | 13.31 | 11.9 | 12.7 | 4,412,768 | +8.55% |
| 2026-10-05 | 13.41 | 13.41 | 11.65 | 11.7 | 2,902,988 | -9.93% |
| 2026-10-02 | 14.06 | 14.63 | 12.51 | 12.99 | 4,226,153 | -5.46% |
| 2026-10-01 | 14.55 | 14.961 | 13.4 | 13.74 | 3,130,393 | -5.83% |
| 2026-09-30 | 15.76 | 15.85 | 14.28 | 14.59 | 3,335,370 | -7.89% |
| 2026-09-29 | 16.59 | 16.76 | 15 | 15.84 | 3,618,011 | -4.75% |
| 2026-09-28 | 16 | 17.01 | 15.57 | 16.63 | 4,327,124 | +4.20% |
| 2026-09-25 | 16.21 | 16.22 | 14.83 | 15.96 | 6,742,542 | -3.45% |
| 2026-09-24 | 14.67 | 16.56 | 14.472 | 16.53 | 10,329,800 | +15.11% |
| 2026-09-23 | 12.8 | 14.87 | 12.73 | 14.36 | 9,156,524 | +10.46% |
| 2026-09-22 | 12.96 | 13.52 | 12.173 | 13 | 6,251,237 | -3.70% |
| 2026-09-21 | 11.67 | 13.926 | 11.14 | 13.5 | 6,791,272 | +24.31% |
| 2026-09-18 | 9.32 | 11.07 | 9.25 | 10.86 | 19,580,588 | +21.61% |
| 2026-09-17 | 8.34 | 9.64 | 8.21 | 8.93 | 5,757,846 | +14.93% |
| 2026-09-16 | 8 | 8.39 | 7.43 | 7.77 | 2,593,812 | -2.51% |
| 2026-09-15 | 8.1 | 8.28 | 7.71 | 7.97 | 1,158,674 | -2.92% |
| 2026-09-14 | 8.02 | 8.56 | 7.84 | 8.21 | 1,348,984 | -0.73% |
| 2026-09-11 | 8.15 | 8.41 | 8.02 | 8.27 | 843,833 | +2.86% |
| 2026-09-10 | 8.36 | 8.424 | 7.85 | 8.04 | 1,306,292 | -4.63% |
| 2026-09-09 | 8.23 | 8.77 | 7.975 | 8.43 | 2,504,350 | +2.18% |
| 2026-09-08 | 7.5 | 8.31 | 7.4 | 8.25 | 3,150,558 | +11.19% |
| 2026-09-04 | 6.9 | 7.57 | 6.9 | 7.42 | 1,467,766 | +4.51% |
| 2026-09-03 | 6.53 | 7.22 | 6.53 | 7.1 | 1,639,951 | +9.06% |
| 2026-09-02 | 6.3 | 6.65 | 6.2 | 6.51 | 867,226 | +4.16% |
| 2026-09-01 | 6.33 | 6.52 | 6.22 | 6.25 | 634,222 | -3.25% |
| 2026-08-31 | 6.42 | 6.575 | 6.18 | 6.46 | 1,346,114 | +2.70% |
| 2026-08-28 | 6.67 | 6.745 | 6.14 | 6.29 | 1,544,796 | -5.70% |
| 2026-08-27 | 6.89 | 7.164 | 6.66 | 6.67 | 1,586,553 | -1.91% |
| 2026-08-26 | 6.59 | 6.92 | 6.55 | 6.8 | 950,197 | +1.04% |
| 2026-08-25 | 6.41 | 6.79 | 6.01 | 6.73 | 1,973,493 | +5.98% |
| 2026-08-24 | 6.26 | 6.7 | 6.17 | 6.35 | 2,624,494 | +3.59% |
| 2026-08-21 | 6.45 | 6.7 | 6.12 | 6.13 | 1,939,435 | -4.22% |
| 2026-08-20 | 6.18 | 6.6 | 6.05 | 6.4 | 1,985,763 | +6.14% |
| 2026-08-19 | 5.83 | 6.44 | 5.72 | 6.03 | 2,734,164 | +2.38% |
| 2026-08-18 | 5.29 | 6.09 | 5.21 | 5.89 | 3,234,551 | +9.28% |
| 2026-08-17 | 5.45 | 5.6 | 5.14 | 5.39 | 3,119,571 | -3.92% |
| 2026-08-14 | 5.84 | 5.91 | 5.17 | 5.61 | 3,306,641 | -1.58% |
| 2026-08-13 | 5.85 | 6.57 | 5.67 | 5.7 | 6,419,927 | -27.48% |
| 2026-08-12 | 7.5 | 8.04 | 7.375 | 7.86 | 2,202,411 | +6.36% |
| 2026-08-11 | 7.16 | 7.49 | 6.8 | 7.39 | 1,157,505 | +6.79% |
| 2026-08-10 | 7.55 | 7.7 | 6.78 | 6.92 | 803,831 | -10.25% |
| 2026-08-07 | 7.3 | 7.98 | 7.3 | 7.71 | 898,886 | +7.23% |
| 2026-08-06 | 7.45 | 7.45 | 7.04 | 7.19 | 599,755 | -2.71% |
| 2026-08-05 | 7.55 | 7.629 | 7.29 | 7.39 | 465,150 | -0.40% |
| 2026-08-04 | 6.97 | 7.45 | 6.88 | 7.42 | 651,356 | +6.92% |
| 2026-08-03 | 6.51 | 6.955 | 6.5 | 6.94 | 504,455 | +4.05% |
| 2026-07-31 | 6.95 | 7.11 | 6.39 | 6.67 | 859,935 | -5.66% |
| 2026-07-30 | 6.87 | 7.42 | 6.77 | 7.07 | 952,711 | +7.12% |
| 2026-07-29 | 6.92 | 7.1 | 6.6 | 6.6 | 645,655 | -6.78% |
| 2026-07-28 | 6.76 | 7.2 | 6.46 | 7.08 | 872,150 | +2.91% |
| 2026-07-27 | 7.7 | 7.865 | 6.65 | 6.88 | 1,996,129 | -7.90% |
| 2026-07-24 | 7.3 | 7.6 | 6.9 | 7.47 | 827,025 | +2.33% |
| 2026-07-23 | 7.61 | 7.98 | 7.11 | 7.3 | 751,546 | -4.82% |
| 2026-07-22 | 7.5 | 7.78 | 7.37 | 7.67 | 657,773 | +1.72% |
| 2026-07-21 | 6.73 | 7.6 | 6.53 | 7.54 | 1,503,183 | +13.90% |
| 2026-07-20 | 7.04 | 7.239 | 6.041 | 6.62 | 2,734,690 | -7.80% |
| 2026-07-17 | 7.55 | 7.6 | 7.1 | 7.18 | 1,107,190 | -8.77% |
| 2026-07-16 | 8.22 | 8.47 | 7.75 | 7.87 | 1,574,424 | -6.75% |
| 2026-07-15 | 7.84 | 8.71 | 7.84 | 8.44 | 1,391,928 | +12.68% |
| 2026-07-14 | 8.065 | 8.285 | 7.49 | 7.49 | 1,055,134 | -5.67% |
| 2026-07-13 | 7.96 | 8.69 | 7.85 | 7.94 | 1,781,770 | +0.51% |
| 2026-07-10 | 7.39 | 8.424 | 7.39 | 7.9 | 1,610,740 | +6.04% |
| 2026-07-09 | 7.38 | 8.03 | 6.91 | 7.45 | 1,288,009 | +0.54% |
| 2026-07-08 | 8.1 | 8.15 | 6.66 | 7.41 | 4,091,790 | -8.06% |
| 2026-07-07 | 10.68 | 10.936 | 8 | 8.06 | 4,818,206 | -25.92% |
| 2026-07-06 | 12.96 | 13.2 | 10.8 | 10.88 | 1,155,970 | -11.54% |
| 2026-07-02 | 12.45 | 13.7 | 12.04 | 12.3 | 853,519 | +4.41% |
| 2026-07-01 | 13.42 | 13.74 | 11.59 | 11.78 | 1,024,459 | -12.22% |
| 2026-06-30 | 13.28 | 13.734 | 13 | 13.42 | 961,520 | +3.23% |
| 2026-06-29 | 11.1 | 13.04 | 11.1 | 13 | 922,557 | +19.71% |
| 2026-06-26 | 10.39 | 11.348 | 10.26 | 10.86 | 957,753 | +7.00% |
| 2026-06-25 | 10.59 | 10.6 | 9.745 | 10.15 | 644,652 | -4.69% |
| 2026-06-24 | 10.68 | 10.7 | 10.63 | 10.65 | 2,046,939 | +0.00% |
| 2026-06-23 | 10.61 | 10.7 | 10.6 | 10.65 | 2,115,372 | +0.09% |
| 2026-06-22 | 11.16 | 11.21 | 10.55 | 10.64 | 2,059,315 | -4.23% |
| 2026-06-18 | 11.8 | 12 | 11.02 | 11.11 | 840,898 | -6.56% |
| 2026-06-17 | 11.96 | 12.2 | 11.6 | 11.89 | 1,143,654 | -0.92% |
| 2026-06-16 | 11.86 | 12 | 11.1 | 12 | 1,339,541 | +0.59% |
| 2026-06-15 | 12.01 | 12.16 | 11.78 | 11.93 | 538,261 | +0.00% |
| 2026-06-12 | 11.83 | 11.98 | 11.66 | 11.93 | 482,991 | +1.45% |
| 2026-06-11 | 11.86 | 11.93 | 11.58 | 11.76 | 582,110 | -0.34% |
| 2026-06-10 | 12.15 | 12.43 | 11.55 | 11.8 | 541,246 | -2.64% |
| 2026-06-09 | 12.71 | 12.75 | 12.09 | 12.12 | 569,751 | -4.27% |
| 2026-06-08 | 12.35 | 12.83 | 12.1 | 12.66 | 460,525 | +4.28% |
| 2026-06-05 | 12.51 | 12.51 | 11.7 | 12.14 | 1,385,242 | -3.80% |
| 2026-06-04 | 12.05 | 12.75 | 11.92 | 12.62 | 269,097 | +4.64% |
| 2026-06-03 | 12.46 | 12.97 | 11.985 | 12.06 | 827,812 | -3.29% |
| 2026-06-02 | 13.47 | 13.59 | 12.42 | 12.47 | 797,600 | -8.11% |
| 2026-06-01 | 13.5 | 13.75 | 13.35 | 13.57 | 536,628 | +0.33% |
| 2026-05-29 | 13.73 | 14.05 | 13.51 | 13.525 | 666,256 | -0.92% |
| 2026-05-28 | 13.3 | 13.69 | 13.16 | 13.65 | 660,683 | +2.82% |
| 2026-05-27 | 12.89 | 13.545 | 12.61 | 13.275 | 896,758 | +2.91% |
| 2026-05-26 | 12.96 | 13.09 | 12.75 | 12.9 | 562,955 | -0.54% |
| 2026-05-22 | 13.45 | 13.5 | 12.52 | 12.97 | 842,977 | -1.22% |
| 2026-05-21 | 13.02 | 13.34 | 13.02 | 13.13 | 458,600 | -0.45% |
| 2026-05-20 | 12.97 | 13.43 | 12.616 | 13.19 | 1,393,992 | +4.02% |
| 2026-05-19 | 12.18 | 12.88 | 12.18 | 12.68 | 1,544,541 | +6.47% |
| 2026-05-18 | 12.32 | 12.45 | 11.81 | 11.91 | 1,158,202 | -2.54% |
| 2026-05-15 | 12.38 | 12.478 | 12.1 | 12.22 | 458,445 | -1.69% |
| 2026-05-14 | 12.3 | 12.48 | 12.3 | 12.43 | 257,601 | +0.97% |
| 2026-05-13 | 12.23 | 12.39 | 12.13 | 12.31 | 457,994 | +1.07% |
| 2026-05-12 | 12.15 | 12.24 | 11.971 | 12.18 | 365,259 | +0.66% |