Get the Stockscreener App
11.34
7.49%
0.79
After Hours:
11.27
-0.07
-0.62%
Securitize Corp Stock (SECZ) Price History
The historical daily chart and data for Securitize Corp stock (SECZ), show that the latest closing stock price as of October 15, 2026, is $11.34.
- Securitize Corp all-time high stock price is $17.01, occurred on September 28, 2026.
- The lowest Securitize Corp stock price recorded was $5.14 on August 17, 2026. Since then, Securitize Corp's stock price has risen over 120.62% to $11.34 now.
- The 52-week high stock price for SECZ is $17.01, representing a 50.00% increase from the current share price, occurred on September 28, 2026.
- The 52-week low stock price for SECZ is $5.14, indicating a -54.67% decrease from the current share price, occurred on August 17, 2026.
The table below shows more information about SECZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $11.37 | $9.96 | $1.41 | 3,004,422.0 | +7.49% |
| Oct 14, 2026 | $10.98 | $10.27 | $0.714 | 3,289,132.0 | -5.72% |
| Oct 13, 2026 | $11.68 | $10.82 | $0.8599 | 3,010,917.0 | -5.65% |
| Oct 12, 2026 | $13.87 | $11.51 | $2.36 | 6,319,386.0 | -14.18% |
| Oct 09, 2026 | $13.87 | $12.63 | $1.24 | 5,715,929.0 | +9.16% |
| Oct 08, 2026 | $12.82 | $10.85 | $1.97 | 8,015,539.0 | +11.05% |
| Oct 07, 2026 | $12.28 | $11.27 | $1.01 | 2,865,933.0 | -10.24% |
| Oct 06, 2026 | $13.31 | $11.90 | $1.41 | 4,450,200.0 | +8.55% |
| Oct 05, 2026 | $13.41 | $11.65 | $1.76 | 2,952,411.0 | -9.93% |
| Oct 02, 2026 | $14.63 | $12.51 | $2.12 | 4,252,394.0 | -5.46% |
| Oct 01, 2026 | $14.96 | $13.40 | $1.56 | 3,152,002.0 | -5.83% |
| Sep 30, 2026 | $15.85 | $14.28 | $1.57 | 3,361,328.0 | -7.89% |
| Sep 29, 2026 | $16.76 | $15.00 | $1.76 | 3,625,661.0 | -4.75% |
| Sep 28, 2026 | $17.01 | $15.57 | $1.44 | 4,356,750.0 | +4.20% |
| Sep 25, 2026 | $16.22 | $14.83 | $1.39 | 6,876,364.0 | -3.45% |
| Sep 24, 2026 | $16.56 | $14.47 | $2.09 | 10,389,950.0 | +15.11% |
| Sep 23, 2026 | $14.87 | $12.73 | $2.14 | 9,187,603.0 | +10.46% |
| Sep 22, 2026 | $13.52 | $12.17 | $1.35 | 6,307,921.0 | -3.70% |
| Sep 21, 2026 | $13.93 | $11.14 | $2.79 | 6,893,468.0 | +24.31% |
| Sep 18, 2026 | $11.07 | $9.25 | $1.82 | 21,243,828.0 | +21.61% |
| Sep 17, 2026 | $9.64 | $8.21 | $1.43 | 5,771,684.0 | +14.93% |
| Sep 16, 2026 | $8.39 | $7.43 | $0.96 | 2,587,728.0 | -2.51% |
| Sep 15, 2026 | $8.28 | $7.71 | $0.57 | 1,160,068.0 | -2.92% |
Securitize Corp Stock (SECZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Securitize Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SECZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Securitize Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Securitize Corp Stock (SECZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $14.96 | $9.96 | $5.00 | 47,028,265.0 | -22.28% |
| Sep, 2026 | $17.01 | $6.20 | $10.81 | 95,555,207.0 | +125.85% |
| Aug, 2026 | $8.04 | $5.14 | $2.90 | 40,379,258.0 | -3.00% |
| Jul, 2026 | $13.70 | $6.04 | $7.66 | 32,577,439.0 | +0.00% |
4.06%
2.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):