Dark

SECZ
Securitize Corp.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

5.61USD-1.320%(-0.07)3,307,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

5.86USD+3.169%(+0.18)37,562

After-hours

Aug 14, 2026 4:05:30 PM EDT

5.66USD+0.981%(+0.05)222

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.8400	5.9100	5.1700	5.6100	-1.579%	3,340,275	0.000%
2026-08-13	5.8500	6.5700	5.6700	5.7000	-27.481%	6,485,177	-1.579%
2026-08-12	7.5000	8.0400	7.3750	7.8600	+6.360%	2,708,481	-28.626%
2026-08-11	7.1600	7.4900	6.8000	7.3900	+6.792%	1,162,729	-24.087%
2026-08-10	7.5500	7.7000	6.7800	6.9200	-10.246%	810,656	-18.931%
2026-08-07	7.3000	7.9800	7.3000	7.7100	+7.232%	905,955	-27.237%
2026-08-06	7.4500	7.4500	7.0401	7.1900	-2.706%	609,483	-21.975%
2026-08-05	7.5500	7.6289	7.2900	7.3900	-0.404%	467,411	-24.087%
2026-08-04	6.9700	7.4500	6.8800	7.4200	+6.916%	653,665	-24.394%
2026-08-03	6.5100	6.9550	6.5000	6.9400	+4.048%	506,008	-19.164%
2026-07-31	6.9500	7.1100	6.3900	6.6700	-5.658%	864,150	-15.892%
2026-07-30	6.8700	7.4200	6.7700	7.0700	+7.121%	964,669	-20.651%
2026-07-29	6.9200	7.1000	6.6000	6.6000	-6.780%	645,696	-15.000%
2026-07-28	6.7600	7.2000	6.4600	7.0800	+2.907%	879,929	-20.763%
2026-07-27	7.7000	7.8650	6.6500	6.8800	-7.898%	2,002,295	-18.459%
2026-07-24	7.3000	7.6000	6.9000	7.4700	+2.329%	829,038	-24.900%
2026-07-23	7.6100	7.9800	7.1100	7.3000	-4.824%	752,060	-23.151%
2026-07-22	7.5000	7.7800	7.3700	7.6700	+1.724%	661,152	-26.858%
2026-07-21	6.7300	7.6000	6.5300	7.5400	+13.897%	1,506,515	-25.597%
2026-07-20	7.0400	7.2390	6.0407	6.6200	-7.799%	2,753,272	-15.257%
2026-07-17	7.5500	7.6000	7.1000	7.1800	-8.767%	1,115,817	-21.866%
2026-07-16	8.2200	8.4700	7.7500	7.8700	-6.754%	1,577,284	-28.717%
2026-07-15	7.8400	8.7096	7.8400	8.4400	+12.684%	1,397,204	-33.531%
2026-07-14	8.0650	8.2850	7.4900	7.4900	-5.668%	1,066,998	-25.100%
2026-07-13	7.9600	8.6900	7.8500	7.9400	+0.506%	1,784,357	-29.345%
2026-07-10	7.3900	8.4242	7.3900	7.9000	+6.040%	1,617,252	-28.987%
2026-07-09	7.3800	8.0299	6.9100	7.4500	+0.540%	1,291,320	-24.698%
2026-07-08	8.1000	8.1500	6.6600	7.4100	-8.065%	4,107,613	-24.291%
2026-07-07	10.6800	10.9364	8.0000	8.0600	-25.919%	4,857,150	-30.397%
2026-07-06	12.9600	13.1995	10.8000	10.8800	-11.545%	1,171,301	-48.438%
2026-07-02	12.4500	13.7000	12.0400	12.3000	0.000%	853,520	-54.390%

.dark-mode .tz7LQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tz7LQW{ color: #333333; background-color: white; border: 2px solid #333333; }SECZSecuritize Corp.stock NYSE

SECZ
Securitize Corp.
stock NYSE