SECZ
Securitize Corp.
stockNYSE
At CloseOct 12, 2026 3:59:57 PM EDT
11.86USD-14.120%(-1.95)6,258,182
Pre-marketOct 12, 2026 9:28:30 AM EDT
13.92USD+0.824%(+0.11)
After-hoursOct 12, 2026 4:57:30 PM EDT
11.94USD+0.675%(+0.08)
SECZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 13.6500 | 13.6700 | 11.5300 | 11.8600 | -14.182% | 6,258,182 | 0.000% |
| 2026-10-09 | 13.2000 | 13.8700 | 12.6300 | 13.8200 | +9.163% | 5,715,929 | -14.182% |
| 2026-10-08 | 11.6350 | 12.8198 | 10.8500 | 12.6600 | +11.053% | 8,015,539 | -6.319% |
| 2026-10-07 | 12.2100 | 12.2800 | 11.2700 | 11.4000 | -10.236% | 2,865,933 | +4.035% |
| 2026-10-06 | 11.9000 | 13.3100 | 11.9000 | 12.7000 | +8.547% | 4,450,200 | -6.614% |
| 2026-10-05 | 13.4100 | 13.4100 | 11.6500 | 11.7000 | -9.931% | 2,952,411 | +1.368% |
| 2026-10-02 | 14.0600 | 14.6300 | 12.5100 | 12.9900 | -5.459% | 4,252,394 | -8.699% |
| 2026-10-01 | 14.5500 | 14.9610 | 13.4000 | 13.7400 | -5.826% | 3,152,002 | -13.683% |
| 2026-09-30 | 15.7600 | 15.8500 | 14.2800 | 14.5900 | -7.891% | 3,361,328 | -18.711% |
| 2026-09-29 | 16.5900 | 16.7600 | 15.0000 | 15.8400 | -4.750% | 3,644,603 | -25.126% |
| 2026-09-28 | 16.0000 | 17.0100 | 15.5700 | 16.6300 | +4.198% | 4,356,750 | -28.683% |
| 2026-09-25 | 16.2100 | 16.2200 | 14.8300 | 15.9600 | -3.448% | 6,876,364 | -25.689% |
| 2026-09-24 | 14.6700 | 16.5600 | 14.4722 | 16.5300 | +15.111% | 10,522,687 | -28.252% |
| 2026-09-23 | 12.8000 | 14.8700 | 12.7301 | 14.3600 | +10.462% | 9,187,603 | -17.409% |
| 2026-09-22 | 12.9600 | 13.5200 | 12.1727 | 13.0000 | -3.704% | 6,307,921 | -8.769% |
| 2026-09-21 | 11.6700 | 13.9256 | 11.1401 | 13.5000 | +24.309% | 7,061,374 | -12.148% |
| 2026-09-18 | 9.3200 | 11.0700 | 9.2501 | 10.8600 | +21.613% | 21,287,651 | +9.208% |
| 2026-09-17 | 8.3400 | 9.6400 | 8.2100 | 8.9300 | +14.929% | 5,796,902 | +32.811% |
| 2026-09-16 | 8.0000 | 8.3900 | 7.4300 | 7.7700 | -2.509% | 2,605,164 | +52.638% |
| 2026-09-15 | 8.1000 | 8.2800 | 7.7100 | 7.9700 | -2.923% | 1,171,907 | +48.808% |
| 2026-09-14 | 8.0200 | 8.5599 | 7.8400 | 8.2100 | -0.726% | 1,359,059 | +44.458% |
| 2026-09-11 | 8.1500 | 8.4100 | 8.0200 | 8.2700 | +2.861% | 857,180 | +43.410% |
| 2026-09-10 | 8.3600 | 8.4243 | 7.8500 | 8.0400 | -4.626% | 1,309,791 | +47.512% |
| 2026-09-09 | 8.2300 | 8.7700 | 7.9750 | 8.4300 | +2.182% | 2,533,239 | +40.688% |
| 2026-09-08 | 7.5000 | 8.3100 | 7.4000 | 8.2500 | +11.186% | 3,192,181 | +43.758% |
| 2026-09-04 | 6.9000 | 7.5700 | 6.9000 | 7.4200 | +4.507% | 1,475,409 | +59.838% |
| 2026-09-03 | 6.5300 | 7.2200 | 6.5300 | 7.1000 | +9.063% | 1,645,906 | +67.042% |
| 2026-09-02 | 6.3000 | 6.6500 | 6.2000 | 6.5100 | +4.160% | 868,113 | +82.181% |
| 2026-09-01 | 6.3300 | 6.5200 | 6.2200 | 6.2500 | -3.251% | 644,810 | +89.760% |
| 2026-08-31 | 6.4200 | 6.5750 | 6.1800 | 6.4600 | +2.703% | 1,363,313 | +83.591% |
| 2026-08-28 | 6.6700 | 6.7453 | 6.1400 | 6.2900 | -5.697% | 1,550,978 | +88.553% |
| 2026-08-27 | 6.8900 | 7.1644 | 6.6600 | 6.6700 | -1.912% | 1,591,887 | +77.811% |
| 2026-08-26 | 6.5900 | 6.9200 | 6.5500 | 6.8000 | +1.040% | 962,285 | +74.412% |
| 2026-08-25 | 6.4100 | 6.7900 | 6.0100 | 6.7300 | +5.984% | 2,017,957 | +76.226% |
| 2026-08-24 | 6.2600 | 6.7000 | 6.1700 | 6.3500 | +3.589% | 2,642,858 | +86.772% |
| 2026-08-21 | 6.4500 | 6.6999 | 6.1200 | 6.1300 | -4.219% | 1,964,680 | +93.475% |
| 2026-08-20 | 6.1800 | 6.6000 | 6.0500 | 6.4000 | +6.136% | 1,989,442 | +85.312% |
| 2026-08-19 | 5.8300 | 6.4400 | 5.7200 | 6.0300 | +2.377% | 2,758,865 | +96.683% |
| 2026-08-18 | 5.2900 | 6.0900 | 5.2100 | 5.8900 | +9.276% | 3,272,749 | +101.358% |
| 2026-08-17 | 5.4500 | 5.6000 | 5.1400 | 5.3900 | -3.922% | 3,132,658 | +120.037% |
| 2026-08-14 | 5.8400 | 5.9100 | 5.1700 | 5.6100 | -1.579% | 3,340,275 | +111.408% |
| 2026-08-13 | 5.8500 | 6.5700 | 5.6700 | 5.7000 | -27.481% | 6,485,177 | +108.070% |
| 2026-08-12 | 7.5000 | 8.0400 | 7.3750 | 7.8600 | +6.360% | 2,708,481 | +50.891% |
| 2026-08-11 | 7.1600 | 7.4900 | 6.8000 | 7.3900 | +6.792% | 1,162,729 | +60.487% |
| 2026-08-10 | 7.5500 | 7.7000 | 6.7800 | 6.9200 | -10.246% | 810,656 | +71.387% |
| 2026-08-07 | 7.3000 | 7.9800 | 7.3000 | 7.7100 | +7.232% | 905,955 | +53.826% |
| 2026-08-06 | 7.4500 | 7.4500 | 7.0401 | 7.1900 | -2.706% | 609,483 | +64.951% |
| 2026-08-05 | 7.5500 | 7.6289 | 7.2900 | 7.3900 | -0.404% | 467,411 | +60.487% |
| 2026-08-04 | 6.9700 | 7.4500 | 6.8800 | 7.4200 | +6.916% | 653,665 | +59.838% |
| 2026-08-03 | 6.5100 | 6.9550 | 6.5000 | 6.9400 | +4.048% | 506,008 | +70.893% |
| 2026-07-31 | 6.9500 | 7.1100 | 6.3900 | 6.6700 | -5.658% | 864,150 | +77.811% |
| 2026-07-30 | 6.8700 | 7.4200 | 6.7700 | 7.0700 | +7.121% | 964,669 | +67.751% |
| 2026-07-29 | 6.9200 | 7.1000 | 6.6000 | 6.6000 | -6.780% | 645,696 | +79.697% |
| 2026-07-28 | 6.7600 | 7.2000 | 6.4600 | 7.0800 | +2.907% | 879,929 | +67.514% |
| 2026-07-27 | 7.7000 | 7.8650 | 6.6500 | 6.8800 | -7.898% | 2,002,295 | +72.384% |
| 2026-07-24 | 7.3000 | 7.6000 | 6.9000 | 7.4700 | +2.329% | 829,038 | +58.768% |
| 2026-07-23 | 7.6100 | 7.9800 | 7.1100 | 7.3000 | -4.824% | 752,060 | +62.466% |
| 2026-07-22 | 7.5000 | 7.7800 | 7.3700 | 7.6700 | +1.724% | 661,152 | +54.628% |
| 2026-07-21 | 6.7300 | 7.6000 | 6.5300 | 7.5400 | +13.897% | 1,506,515 | +57.294% |
| 2026-07-20 | 7.0400 | 7.2390 | 6.0407 | 6.6200 | -7.799% | 2,753,272 | +79.154% |
| 2026-07-17 | 7.5500 | 7.6000 | 7.1000 | 7.1800 | -8.767% | 1,115,817 | +65.181% |
| 2026-07-16 | 8.2200 | 8.4700 | 7.7500 | 7.8700 | -6.754% | 1,577,284 | +50.699% |
| 2026-07-15 | 7.8400 | 8.7096 | 7.8400 | 8.4400 | +12.684% | 1,397,204 | +40.521% |
| 2026-07-14 | 8.0650 | 8.2850 | 7.4900 | 7.4900 | -5.668% | 1,066,998 | +58.344% |
| 2026-07-13 | 7.9600 | 8.6900 | 7.8500 | 7.9400 | +0.506% | 1,784,357 | +49.370% |
| 2026-07-10 | 7.3900 | 8.4242 | 7.3900 | 7.9000 | +6.040% | 1,617,252 | +50.127% |
| 2026-07-09 | 7.3800 | 8.0299 | 6.9100 | 7.4500 | +0.540% | 1,291,320 | +59.195% |
| 2026-07-08 | 8.1000 | 8.1500 | 6.6600 | 7.4100 | -8.065% | 4,107,613 | +60.054% |
| 2026-07-07 | 10.6800 | 10.9364 | 8.0000 | 8.0600 | -25.919% | 4,857,150 | +47.146% |
| 2026-07-06 | 12.9600 | 13.1995 | 10.8000 | 10.8800 | -11.545% | 1,171,301 | +9.007% |
| 2026-07-02 | 12.4500 | 13.7000 | 12.0400 | 12.3000 | 0.000% | 853,520 | -3.577% |