NYSE - Delayed Quote
USD
Securitize Corp. (SECZ)
7.42
+0.32
(+4.51%)
At close: September 4 at 4:00:02 PM EDT
7.52
+0.10
(+1.35%)
After hours: September 4 at 7:58:33 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
6.90 | 7.57 | 6.90 | 7.42 | 7.42 | 1,472,100 |
|
Sep 3, 2026
|
6.53 | 7.22 | 6.53 | 7.10 | 7.10 | 1,642,300 |
|
Sep 2, 2026
|
6.30 | 6.65 | 6.20 | 6.51 | 6.51 | 867,700 |
|
Sep 1, 2026
|
6.33 | 6.52 | 6.22 | 6.25 | 6.25 | 644,800 |
|
Aug 31, 2026
|
6.42 | 6.58 | 6.18 | 6.46 | 6.46 | 1,355,100 |
|
Aug 28, 2026
|
6.67 | 6.75 | 6.14 | 6.29 | 6.29 | 1,546,500 |
|
Aug 27, 2026
|
6.89 | 7.16 | 6.66 | 6.67 | 6.67 | 1,590,800 |
|
Aug 26, 2026
|
6.59 | 6.92 | 6.55 | 6.80 | 6.80 | 961,300 |
|
Aug 25, 2026
|
6.41 | 6.79 | 6.01 | 6.73 | 6.73 | 2,018,000 |
|
Aug 24, 2026
|
6.26 | 6.70 | 6.17 | 6.35 | 6.35 | 2,634,700 |
|
Aug 21, 2026
|
6.45 | 6.70 | 6.12 | 6.13 | 6.13 | 1,964,700 |
|
Aug 20, 2026
|
6.18 | 6.60 | 6.05 | 6.40 | 6.40 | 1,989,400 |
|
Aug 19, 2026
|
5.83 | 6.44 | 5.72 | 6.03 | 6.03 | 2,758,900 |
|
Aug 18, 2026
|
5.29 | 6.09 | 5.21 | 5.89 | 5.89 | 3,272,700 |
|
Aug 17, 2026
|
5.45 | 5.60 | 5.14 | 5.39 | 5.39 | 3,132,700 |
|
Aug 14, 2026
|
5.84 | 5.91 | 5.17 | 5.61 | 5.61 | 3,340,300 |
|
Aug 13, 2026
|
5.85 | 6.57 | 5.67 | 5.70 | 5.70 | 6,485,200 |
|
Aug 12, 2026
|
7.50 | 8.04 | 7.38 | 7.86 | 7.86 | 2,708,500 |
|
Aug 11, 2026
|
7.16 | 7.49 | 6.80 | 7.39 | 7.39 | 1,162,700 |
|
Aug 10, 2026
|
7.55 | 7.70 | 6.78 | 6.92 | 6.92 | 810,700 |
|
Aug 7, 2026
|
7.30 | 7.98 | 7.30 | 7.71 | 7.71 | 906,000 |
|
Aug 6, 2026
|
7.45 | 7.45 | 7.04 | 7.19 | 7.19 | 609,200 |
|
Aug 5, 2026
|
7.55 | 7.63 | 7.29 | 7.39 | 7.39 | 467,400 |
|
Aug 4, 2026
|
6.97 | 7.45 | 6.88 | 7.42 | 7.42 | 653,700 |
|
Aug 3, 2026
|
6.51 | 6.96 | 6.50 | 6.94 | 6.94 | 506,000 |
|
Jul 31, 2026
|
6.95 | 7.11 | 6.39 | 6.67 | 6.67 | 864,200 |
|
Jul 30, 2026
|
6.87 | 7.42 | 6.77 | 7.07 | 7.07 | 963,400 |
|
Jul 29, 2026
|
6.92 | 7.10 | 6.60 | 6.60 | 6.60 | 644,200 |
|
Jul 28, 2026
|
6.76 | 7.20 | 6.46 | 7.08 | 7.08 | 878,400 |
|
Jul 27, 2026
|
7.70 | 7.87 | 6.65 | 6.88 | 6.88 | 2,001,300 |
|
Jul 24, 2026
|
7.30 | 7.60 | 6.90 | 7.47 | 7.47 | 829,000 |
|
Jul 23, 2026
|
7.61 | 7.98 | 7.11 | 7.30 | 7.30 | 751,700 |
|
Jul 22, 2026
|
7.50 | 7.78 | 7.37 | 7.67 | 7.67 | 661,200 |
|
Jul 21, 2026
|
6.73 | 7.60 | 6.53 | 7.54 | 7.54 | 1,506,500 |
|
Jul 20, 2026
|
7.04 | 7.24 | 6.04 | 6.62 | 6.62 | 2,753,300 |
|
Jul 17, 2026
|
7.55 | 7.60 | 7.10 | 7.18 | 7.18 | 1,115,800 |
|
Jul 16, 2026
|
8.22 | 8.47 | 7.75 | 7.87 | 7.87 | 1,577,300 |
|
Jul 15, 2026
|
7.84 | 8.71 | 7.84 | 8.44 | 8.44 | 1,397,200 |
|
Jul 14, 2026
|
8.07 | 8.29 | 7.49 | 7.49 | 7.49 | 1,067,000 |
|
Jul 13, 2026
|
7.96 | 8.69 | 7.85 | 7.94 | 7.94 | 1,784,400 |
|
Jul 10, 2026
|
7.39 | 8.42 | 7.39 | 7.90 | 7.90 | 1,617,300 |
|
Jul 9, 2026
|
7.38 | 8.03 | 6.91 | 7.45 | 7.45 | 1,291,300 |
|
Jul 8, 2026
|
8.10 | 8.15 | 6.66 | 7.41 | 7.41 | 4,107,600 |
|
Jul 7, 2026
|
10.68 | 10.94 | 8.00 | 8.06 | 8.06 | 4,857,100 |
|
Jul 6, 2026
|
12.96 | 13.20 | 10.80 | 10.88 | 10.88 | 1,171,300 |
|
Jul 2, 2026
|
12.45 | 13.70 | 12.04 | 12.30 | 12.30 | 853,500 |
