Get the Stockscreener App
7.42
4.51%
0.32
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 04, 2026, is $7.42.
- Securitize Corp all-time high stock price is $10.94, occurred on July 07, 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 44.36% to $7.42 now.
- The 52-week high stock price for SECZ is $10.94, representing a 47.39% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for SECZ is $5.14, indicating a -30.73% 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 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% |
| Aug 25, 2026 | $6.79 | $6.01 | $0.78 | 1,987,932.0 | +5.98% |
| Aug 24, 2026 | $6.70 | $6.17 | $0.53 | 2,630,935.0 | +3.59% |
| Aug 21, 2026 | $6.70 | $6.12 | $0.5799 | 1,941,795.0 | -4.22% |
| Aug 20, 2026 | $6.60 | $6.05 | $0.55 | 1,986,409.0 | +6.14% |
| Aug 19, 2026 | $6.44 | $5.72 | $0.72 | 2,741,768.0 | +2.38% |
| Aug 18, 2026 | $6.09 | $5.21 | $0.88 | 3,258,476.0 | +9.28% |
| Aug 17, 2026 | $5.60 | $5.14 | $0.46 | 3,124,909.0 | -3.92% |
| Aug 14, 2026 | $5.91 | $5.17 | $0.74 | 3,307,055.0 | -1.58% |
| Aug 13, 2026 | $6.57 | $5.67 | $0.90 | 6,447,855.0 | -27.48% |
| Aug 12, 2026 | $8.04 | $7.38 | $0.665 | 2,405,600.0 | +6.36% |
| Aug 11, 2026 | $7.49 | $6.80 | $0.69 | 1,160,109.0 | +6.79% |
| Aug 10, 2026 | $7.70 | $6.78 | $0.92 | 806,776.0 | -10.25% |
| Aug 07, 2026 | $7.98 | $7.30 | $0.68 | 902,523.0 | +7.23% |
| Aug 06, 2026 | $7.45 | $7.04 | $0.4099 | 609,017.0 | -2.71% |
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 | $7.57 | $6.20 | $1.37 | 6,076,247.0 | +14.86% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):