NYSE - Nasdaq Real Time Price
USD
Securitize Corp. (SECZ)
7.70
-0.73
(-8.66%)
As of 11:07:36 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.65 | 7.76 | 7.53 | 7.70 | 7.70 | 982,141 |
|
Oct 29, 2026
|
8.14 | 8.73 | 8.09 | 8.43 | 8.43 | 1,818,800 |
|
Oct 28, 2026
|
8.15 | 8.36 | 7.75 | 8.33 | 8.33 | 1,740,200 |
|
Oct 27, 2026
|
7.89 | 8.22 | 7.74 | 8.16 | 8.16 | 1,668,500 |
|
Oct 26, 2026
|
7.66 | 7.79 | 7.28 | 7.59 | 7.59 | 1,626,100 |
|
Oct 23, 2026
|
8.07 | 8.23 | 7.71 | 7.80 | 7.80 | 2,327,100 |
|
Oct 22, 2026
|
8.67 | 8.79 | 7.75 | 7.97 | 7.97 | 3,795,000 |
|
Oct 21, 2026
|
9.59 | 9.68 | 8.98 | 9.17 | 9.17 | 2,371,800 |
|
Oct 20, 2026
|
9.18 | 10.03 | 9.05 | 9.32 | 9.32 | 2,372,600 |
|
Oct 19, 2026
|
10.26 | 10.27 | 9.16 | 9.37 | 9.37 | 2,311,000 |
|
Oct 16, 2026
|
11.16 | 11.16 | 9.77 | 9.86 | 9.86 | 3,367,900 |
|
Oct 15, 2026
|
10.17 | 11.37 | 9.96 | 11.34 | 11.34 | 3,030,100 |
|
Oct 14, 2026
|
10.80 | 10.98 | 10.27 | 10.55 | 10.55 | 3,289,100 |
|
Oct 13, 2026
|
11.17 | 11.68 | 10.82 | 11.19 | 11.19 | 3,010,900 |
|
Oct 12, 2026
|
13.80 | 13.87 | 11.51 | 11.86 | 11.86 | 6,319,400 |
|
Oct 9, 2026
|
13.20 | 13.87 | 12.63 | 13.82 | 13.82 | 5,715,900 |
|
Oct 8, 2026
|
11.64 | 12.82 | 10.85 | 12.66 | 12.66 | 8,015,500 |
|
Oct 7, 2026
|
12.21 | 12.28 | 11.27 | 11.40 | 11.40 | 2,865,900 |
|
Oct 6, 2026
|
11.90 | 13.31 | 11.90 | 12.70 | 12.70 | 4,450,200 |
|
Oct 5, 2026
|
13.41 | 13.41 | 11.65 | 11.70 | 11.70 | 2,952,400 |
|
Oct 2, 2026
|
14.06 | 14.63 | 12.51 | 12.99 | 12.99 | 4,243,200 |
|
Oct 1, 2026
|
14.55 | 14.96 | 13.40 | 13.74 | 13.74 | 3,152,000 |
|
Sep 30, 2026
|
15.76 | 15.85 | 14.28 | 14.59 | 14.59 | 3,356,100 |
|
Sep 29, 2026
|
16.59 | 16.76 | 15.00 | 15.84 | 15.84 | 3,634,600 |
|
Sep 28, 2026
|
16.00 | 17.01 | 15.57 | 16.63 | 16.63 | 4,356,800 |
|
Sep 25, 2026
|
16.21 | 16.22 | 14.83 | 15.96 | 15.96 | 6,876,400 |
|
Sep 24, 2026
|
14.67 | 16.56 | 14.47 | 16.53 | 16.53 | 10,522,700 |
|
Sep 23, 2026
|
12.80 | 14.87 | 12.73 | 14.36 | 14.36 | 9,187,600 |
|
Sep 22, 2026
|
12.96 | 13.52 | 12.17 | 13.00 | 13.00 | 6,307,900 |
|
Sep 21, 2026
|
11.67 | 13.93 | 11.14 | 13.50 | 13.50 | 7,061,400 |
|
Sep 18, 2026
|
9.32 | 11.07 | 9.25 | 10.86 | 10.86 | 21,287,700 |
|
Sep 17, 2026
|
8.34 | 9.64 | 8.21 | 8.93 | 8.93 | 5,796,900 |
|
Sep 16, 2026
|
8.00 | 8.39 | 7.43 | 7.77 | 7.77 | 2,605,200 |
|
Sep 15, 2026
|
8.10 | 8.28 | 7.71 | 7.97 | 7.97 | 1,167,300 |
|
Sep 14, 2026
|
8.02 | 8.56 | 7.84 | 8.21 | 8.21 | 1,355,300 |
|
Sep 11, 2026
|
8.15 | 8.41 | 8.02 | 8.27 | 8.27 | 855,300 |
|
Sep 10, 2026
|
8.36 | 8.42 | 7.85 | 8.04 | 8.04 | 1,308,200 |
|
Sep 9, 2026
|
8.23 | 8.77 | 7.98 | 8.43 | 8.43 | 2,533,200 |
|
Sep 8, 2026
|
7.50 | 8.31 | 7.40 | 8.25 | 8.25 | 3,192,200 |
|
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 |
