Securitize Corp. SECZ
8.08 USD -0.31 (-3.69%)
Regular-session close
7.89 -0.19 -2.35%
After hours · Nov 13, 7:56 PM ET
8.01 Day range 8.78
5.39 52-week range 16.63
- YTD
- -34.31%
- 1 year
- -34.31%
SECZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.54 | 8.78 | 8.01 | 8.08 | -0.31 | -3.69% | 1,651,248 |
| Nov 12, 2026 | 8.39 | 8.85 | 8.20 | 8.39 | -0.67 | -7.40% | 2,061,800 |
| Nov 11, 2026 | 8.74 | 9.59 | 8.36 | 9.06 | +0.53 | +6.21% | 2,836,600 |
| Nov 10, 2026 | 8.89 | 9.89 | 8.25 | 8.53 | +1.56 | +22.38% | 11,136,300 |
| Nov 9, 2026 | 6.97 | 7.17 | 6.76 | 6.97 | +0.01 | +0.14% | 2,371,200 |
| Nov 6, 2026 | 7.44 | 7.59 | 6.70 | 6.96 | -0.37 | -5.05% | 1,829,600 |
| Nov 5, 2026 | 7.85 | 7.95 | 6.92 | 7.33 | -0.71 | -8.83% | 1,887,600 |
| Nov 4, 2026 | 7.95 | 8.49 | 7.94 | 8.04 | +0.24 | +3.08% | 1,646,000 |
| Nov 3, 2026 | 7.26 | 8.07 | 7.26 | 7.80 | +0.56 | +7.73% | 1,264,000 |
| Nov 2, 2026 | 7.81 | 8.00 | 7.20 | 7.24 | -0.32 | -4.23% | 1,538,500 |
| Oct 30, 2026 | 7.65 | 7.77 | 7.28 | 7.56 | -0.87 | -10.32% | 2,172,600 |
| Oct 29, 2026 | 8.14 | 8.73 | 8.09 | 8.43 | +0.10 | +1.20% | 1,818,800 |
| Oct 28, 2026 | 8.15 | 8.36 | 7.75 | 8.33 | +0.17 | +2.08% | 1,740,200 |
| Oct 27, 2026 | 7.89 | 8.22 | 7.74 | 8.16 | +0.57 | +7.51% | 1,668,500 |
| Oct 26, 2026 | 7.66 | 7.79 | 7.28 | 7.59 | -0.21 | -2.69% | 1,626,100 |
| Oct 23, 2026 | 8.07 | 8.23 | 7.71 | 7.80 | -0.17 | -2.13% | 2,327,100 |
| Oct 22, 2026 | 8.67 | 8.79 | 7.75 | 7.97 | -1.20 | -13.09% | 3,795,000 |
| Oct 21, 2026 | 9.59 | 9.68 | 8.98 | 9.17 | -0.15 | -1.61% | 2,371,800 |
| Oct 20, 2026 | 9.18 | 10.03 | 9.05 | 9.32 | -0.05 | -0.53% | 2,372,600 |
| Oct 19, 2026 | 10.26 | 10.27 | 9.16 | 9.37 | -0.49 | -4.97% | 2,311,000 |
| Oct 16, 2026 | 11.16 | 11.16 | 9.77 | 9.86 | -1.48 | -13.05% | 3,367,900 |
| Oct 15, 2026 | 10.17 | 11.37 | 9.96 | 11.34 | +0.79 | +7.49% | 3,030,100 |
| Oct 14, 2026 | 10.80 | 10.98 | 10.27 | 10.55 | -0.64 | -5.72% | 3,289,100 |
| Oct 13, 2026 | 11.17 | 11.68 | 10.82 | 11.19 | -0.67 | -5.65% | 3,010,900 |
| Oct 12, 2026 | 13.80 | 13.87 | 11.51 | 11.86 | -1.96 | -14.18% | 6,319,400 |
| Oct 9, 2026 | 13.20 | 13.87 | 12.63 | 13.82 | +1.16 | +9.16% | 5,715,900 |
| Oct 8, 2026 | 11.64 | 12.82 | 10.85 | 12.66 | +1.26 | +11.05% | 8,015,500 |
| Oct 7, 2026 | 12.21 | 12.28 | 11.27 | 11.40 | -1.30 | -10.24% | 2,865,900 |
| Oct 6, 2026 | 11.90 | 13.31 | 11.90 | 12.70 | +1.00 | +8.55% | 4,450,200 |
| Oct 5, 2026 | 13.41 | 13.41 | 11.65 | 11.70 | -1.29 | -9.93% | 2,952,400 |
| Oct 2, 2026 | 14.06 | 14.63 | 12.51 | 12.99 | -0.75 | -5.46% | 4,243,200 |
| Oct 1, 2026 | 14.55 | 14.96 | 13.40 | 13.74 | -0.85 | -5.83% | 3,152,000 |
| Sep 30, 2026 | 15.76 | 15.85 | 14.28 | 14.59 | -1.25 | -7.89% | 3,356,100 |
| Sep 29, 2026 | 16.59 | 16.76 | 15.00 | 15.84 | -0.79 | -4.75% | 3,634,600 |
| Sep 28, 2026 | 16.00 | 17.01 | 15.57 | 16.63 | +0.67 | +4.20% | 4,356,800 |
| Sep 25, 2026 | 16.21 | 16.22 | 14.83 | 15.96 | -0.57 | -3.45% | 6,876,400 |
| Sep 24, 2026 | 14.67 | 16.56 | 14.47 | 16.53 | +2.17 | +15.11% | 10,522,700 |
| Sep 23, 2026 | 12.80 | 14.87 | 12.73 | 14.36 | +1.36 | +10.46% | 9,187,600 |
| Sep 22, 2026 | 12.96 | 13.52 | 12.17 | 13.00 | -0.50 | -3.70% | 6,307,900 |
| Sep 21, 2026 | 11.67 | 13.93 | 11.14 | 13.50 | +2.64 | +24.31% | 7,061,400 |
| Sep 18, 2026 | 9.32 | 11.07 | 9.25 | 10.86 | +1.93 | +21.61% | 21,287,700 |
| Sep 17, 2026 | 8.34 | 9.64 | 8.21 | 8.93 | +1.16 | +14.93% | 5,796,900 |
| Sep 16, 2026 | 8.00 | 8.39 | 7.43 | 7.77 | -0.20 | -2.51% | 2,605,200 |
| Sep 15, 2026 | 8.10 | 8.28 | 7.71 | 7.97 | -0.24 | -2.92% | 1,167,300 |
| Sep 14, 2026 | 8.02 | 8.56 | 7.84 | 8.21 | -0.06 | -0.73% | 1,355,300 |
| Sep 11, 2026 | 8.15 | 8.41 | 8.02 | 8.27 | +0.23 | +2.86% | 855,300 |
| Sep 10, 2026 | 8.36 | 8.42 | 7.85 | 8.04 | -0.39 | -4.63% | 1,308,200 |
| Sep 9, 2026 | 8.23 | 8.77 | 7.98 | 8.43 | +0.18 | +2.18% | 2,533,200 |
| Sep 8, 2026 | 7.50 | 8.31 | 7.40 | 8.25 | +0.83 | +11.19% | 3,192,200 |
| Sep 4, 2026 | 6.90 | 7.57 | 6.90 | 7.42 | +0.32 | +4.51% | 1,472,100 |
| Sep 3, 2026 | 6.53 | 7.22 | 6.53 | 7.10 | +0.59 | +9.06% | 1,642,300 |
| Sep 2, 2026 | 6.30 | 6.65 | 6.20 | 6.51 | +0.26 | +4.16% | 867,700 |
| Sep 1, 2026 | 6.33 | 6.52 | 6.22 | 6.25 | -0.21 | -3.25% | 644,800 |
| Aug 31, 2026 | 6.42 | 6.58 | 6.18 | 6.46 | +0.17 | +2.70% | 1,355,100 |
| Aug 28, 2026 | 6.67 | 6.75 | 6.14 | 6.29 | -0.38 | -5.70% | 1,546,500 |
| Aug 27, 2026 | 6.89 | 7.16 | 6.66 | 6.67 | -0.13 | -1.91% | 1,590,800 |
| Aug 26, 2026 | 6.59 | 6.92 | 6.55 | 6.80 | +0.07 | +1.04% | 961,300 |
| Aug 25, 2026 | 6.41 | 6.79 | 6.01 | 6.73 | +0.38 | +5.98% | 2,018,000 |
| Aug 24, 2026 | 6.26 | 6.70 | 6.17 | 6.35 | +0.22 | +3.59% | 2,634,700 |
| Aug 21, 2026 | 6.45 | 6.70 | 6.12 | 6.13 | -0.27 | -4.22% | 1,964,700 |
| Aug 20, 2026 | 6.18 | 6.60 | 6.05 | 6.40 | +0.37 | +6.14% | 1,989,400 |
| Aug 19, 2026 | 5.83 | 6.44 | 5.72 | 6.03 | +0.14 | +2.38% | 2,758,900 |
| Aug 18, 2026 | 5.29 | 6.09 | 5.21 | 5.89 | +0.50 | +9.28% | 3,272,700 |
| Aug 17, 2026 | 5.45 | 5.60 | 5.14 | 5.39 | -0.22 | -3.92% | 3,132,700 |
| Aug 14, 2026 | 5.84 | 5.91 | 5.17 | 5.61 | -0.09 | -1.58% | 3,340,300 |
65 days, newest first. Daily bars as drawn on the SECZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.