Get the Stockscreener App
16.53
15.11%
2.17
Pre-market:
16.54
0.010
+0.06%
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 September 24, 2026, is $16.53.
- Securitize Corp all-time high stock price is $14.87, occurred on September 23, 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 221.60% to $16.53 now.
- The 52-week high stock price for SECZ is $14.87, representing a -10.04% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for SECZ is $5.14, indicating a -68.91% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $16.56 | $14.47 | $2.09 | 10,402,306.0 | +15.11% |
| Sep 23, 2026 | $14.87 | $12.73 | $2.14 | 9,169,918.0 | +10.46% |
| Sep 22, 2026 | $13.52 | $12.17 | $1.35 | 6,279,269.0 | -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% |
| Sep 14, 2026 | $8.56 | $7.84 | $0.7199 | 1,354,165.0 | -0.73% |
| Sep 11, 2026 | $8.41 | $8.02 | $0.39 | 851,420.0 | +2.86% |
| Sep 10, 2026 | $8.42 | $7.85 | $0.5743 | 1,306,864.0 | -4.63% |
| Sep 09, 2026 | $8.77 | $7.97 | $0.795 | 2,510,096.0 | +2.18% |
| Sep 08, 2026 | $8.31 | $7.40 | $0.91 | 3,161,825.0 | +11.19% |
| Sep 04, 2026 | $7.57 | $6.90 | $0.67 | 1,467,763.0 | +4.51% |
| Sep 03, 2026 | $7.22 | $6.53 | $0.69 | 1,641,743.0 | +9.06% |
| Sep 02, 2026 | $6.65 | $6.20 | $0.45 | 867,419.0 | +4.16% |
| Sep 01, 2026 | $6.52 | $6.22 | $0.30 | 631,559.0 | -3.25% |
| Aug 31, 2026 | $6.58 | $6.18 | $0.395 | 1,353,875.0 | +2.70% |
| Aug 28, 2026 | $6.75 | $6.14 | $0.6053 | 1,545,741.0 | -5.70% |
| Aug 27, 2026 | $7.16 | $6.66 | $0.5044 | 1,589,520.0 | -1.91% |
| Aug 26, 2026 | $6.92 | $6.55 | $0.37 | 957,573.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $16.56 | $6.20 | $10.36 | 87,703,429.0 | +155.88% |
| Aug, 2026 | $8.04 | $5.14 | $2.90 | 40,379,258.0 | -3.00% |
| Jul, 2026 | $10.94 | $6.04 | $4.90 | 30,552,618.0 | +0.00% |
4.18%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):