Securitize Corp. SECZ
NYSE · United States · Technology Services
$13.71-0.88 (-6.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.56 | -7.06% | $14.55 | $14.96 | $13.55 | 1.38M |
| 2026-09-30 | $14.59 | -7.89% | $15.76 | $15.85 | $14.28 | 3.36M |
| 2026-09-29 | $15.84 | -4.75% | $16.59 | $16.76 | $15.00 | 3.63M |
| 2026-09-28 | $16.63 | +4.20% | $16.00 | $17.01 | $15.57 | 4.36M |
| 2026-09-25 | $15.96 | -3.45% | $16.21 | $16.22 | $14.83 | 6.88M |
| 2026-09-24 | $16.53 | +15.11% | $14.67 | $16.56 | $14.47 | 10.52M |
| 2026-09-23 | $14.36 | +10.46% | $12.80 | $14.87 | $12.73 | 9.19M |
| 2026-09-22 | $13.00 | -3.70% | $12.96 | $13.52 | $12.17 | 6.31M |
| 2026-09-21 | $13.50 | +24.31% | $11.67 | $13.93 | $11.14 | 7.06M |
| 2026-09-18 | $10.86 | +21.61% | $9.32 | $11.07 | $9.25 | 21.29M |
| 2026-09-17 | $8.93 | +14.93% | $8.34 | $9.64 | $8.21 | 5.80M |
| 2026-09-16 | $7.77 | -2.51% | $8.00 | $8.39 | $7.43 | 2.61M |
| 2026-09-15 | $7.97 | -2.92% | $8.10 | $8.28 | $7.71 | 1.17M |
| 2026-09-14 | $8.21 | -0.73% | $8.02 | $8.56 | $7.84 | 1.36M |
| 2026-09-11 | $8.27 | +2.86% | $8.15 | $8.41 | $8.02 | 855.30K |
| 2026-09-10 | $8.04 | -4.63% | $8.36 | $8.42 | $7.85 | 1.31M |
| 2026-09-09 | $8.43 | +2.18% | $8.23 | $8.77 | $7.98 | 2.53M |
| 2026-09-08 | $8.25 | +11.19% | $7.50 | $8.31 | $7.40 | 3.19M |
| 2026-09-04 | $7.42 | +4.51% | $6.90 | $7.57 | $6.90 | 1.47M |
| 2026-09-03 | $7.10 | +9.06% | $6.53 | $7.22 | $6.53 | 1.64M |
| 2026-09-02 | $6.51 | +4.16% | $6.30 | $6.65 | $6.20 | 867.70K |
| 2026-09-01 | $6.25 | -3.25% | $6.33 | $6.52 | $6.22 | 644.80K |
| 2026-08-31 | $6.46 | +2.70% | $6.42 | $6.58 | $6.18 | 1.36M |
| 2026-08-28 | $6.29 | -5.70% | $6.67 | $6.75 | $6.14 | 1.55M |
| 2026-08-27 | $6.67 | -1.91% | $6.89 | $7.16 | $6.66 | 1.59M |
| 2026-08-26 | $6.80 | +1.04% | $6.59 | $6.92 | $6.55 | 961.30K |
| 2026-08-25 | $6.73 | +5.98% | $6.41 | $6.79 | $6.01 | 2.02M |
| 2026-08-24 | $6.35 | +3.59% | $6.26 | $6.70 | $6.17 | 2.63M |
| 2026-08-21 | $6.13 | -4.22% | $6.45 | $6.70 | $6.12 | 1.96M |
| 2026-08-20 | $6.40 | +6.14% | $6.18 | $6.60 | $6.05 | 1.99M |
| 2026-08-19 | $6.03 | +2.38% | $5.83 | $6.44 | $5.72 | 2.76M |
| 2026-08-18 | $5.89 | +9.28% | $5.29 | $6.09 | $5.21 | 3.27M |
| 2026-08-17 | $5.39 | -3.92% | $5.45 | $5.60 | $5.14 | 3.13M |
| 2026-08-14 | $5.61 | -1.58% | $5.84 | $5.91 | $5.17 | 3.34M |
| 2026-08-13 | $5.70 | -27.48% | $5.85 | $6.57 | $5.67 | 6.49M |
| 2026-08-12 | $7.86 | +6.36% | $7.50 | $8.04 | $7.38 | 2.71M |
| 2026-08-11 | $7.39 | +6.79% | $7.16 | $7.49 | $6.80 | 1.16M |
| 2026-08-10 | $6.92 | -10.25% | $7.55 | $7.70 | $6.78 | 810.70K |
| 2026-08-07 | $7.71 | +7.23% | $7.30 | $7.98 | $7.30 | 906.00K |
| 2026-08-06 | $7.19 | -2.71% | $7.45 | $7.45 | $7.04 | 609.20K |
| 2026-08-05 | $7.39 | -0.40% | $7.55 | $7.63 | $7.29 | 467.40K |
| 2026-08-04 | $7.42 | +6.92% | $6.97 | $7.45 | $6.88 | 653.70K |
| 2026-08-03 | $6.94 | +4.05% | $6.51 | $6.96 | $6.50 | 506.00K |
| 2026-07-31 | $6.67 | -5.66% | $6.95 | $7.11 | $6.39 | 864.20K |
| 2026-07-30 | $7.07 | +7.12% | $6.87 | $7.42 | $6.77 | 963.40K |
| 2026-07-29 | $6.60 | -6.78% | $6.92 | $7.10 | $6.60 | 644.20K |
| 2026-07-28 | $7.08 | +2.91% | $6.76 | $7.20 | $6.46 | 878.40K |
| 2026-07-27 | $6.88 | -7.90% | $7.70 | $7.87 | $6.65 | 2.00M |
| 2026-07-24 | $7.47 | +2.33% | $7.30 | $7.60 | $6.90 | 829.00K |
| 2026-07-23 | $7.30 | -4.82% | $7.61 | $7.98 | $7.11 | 751.70K |
| 2026-07-22 | $7.67 | +1.72% | $7.50 | $7.78 | $7.37 | 661.20K |
| 2026-07-21 | $7.54 | +13.90% | $6.73 | $7.60 | $6.53 | 1.51M |
| 2026-07-20 | $6.62 | -7.80% | $7.04 | $7.24 | $6.04 | 2.75M |
| 2026-07-17 | $7.18 | -8.77% | $7.55 | $7.60 | $7.10 | 1.12M |
| 2026-07-16 | $7.87 | -6.75% | $8.22 | $8.47 | $7.75 | 1.58M |
| 2026-07-15 | $8.44 | +12.68% | $7.84 | $8.71 | $7.84 | 1.40M |
| 2026-07-14 | $7.49 | -5.67% | $8.07 | $8.29 | $7.49 | 1.07M |
| 2026-07-13 | $7.94 | +0.51% | $7.96 | $8.69 | $7.85 | 1.78M |
| 2026-07-10 | $7.90 | +6.04% | $7.39 | $8.42 | $7.39 | 1.62M |
| 2026-07-09 | $7.45 | +0.54% | $7.38 | $8.03 | $6.91 | 1.29M |
| 2026-07-08 | $7.41 | -8.06% | $8.10 | $8.15 | $6.66 | 4.11M |
| 2026-07-07 | $8.06 | -25.92% | $10.68 | $10.94 | $8.00 | 4.86M |
| 2026-07-06 | $10.88 | -11.54% | $12.96 | $13.20 | $10.80 | 1.17M |
| 2026-07-02 | $12.30 | — | $12.45 | $13.70 | $12.04 | 853.50K |