Securitize Stock Price History
NYSE: SECZFinanceFinance: Consumer ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SECZ price history at a glance
The price history for Securitize (SECZ) on this page begins on June 29, 2026, when the stock closed at $12.30; it most recently closed at $13.82 on October 5, 2026. The highest price in this record is $17.01, reached on September 28, 2026; the latest close is 18.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $17.01
- Date of high
- Sep 28, 2026
- Low since 2026
- $5.14
- Date of low
- Aug 17, 2026
- 52-week high
- $17.01
- 52-week low
- $5.14
- IPO year
- 2026
- Last close
- $13.82
SECZ returns
1 week
+6.39%
1 month
+63.94%
3 months
+74.94%
SECZ price return, excluding dividends.
SECZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.20 | 13.87 | 12.63 | 13.82 | +9.16% | |
| 11.64 | 12.82 | 10.85 | 12.66 | +11.05% | |
| 12.21 | 12.25 | 11.27 | 11.40 | -10.24% | |
| 11.90 | 13.31 | 11.90 | 12.70 | +8.55% | |
| 13.41 | 13.41 | 11.65 | 11.70 | -9.93% | |
| 14.06 | 14.63 | 12.51 | 12.99 | -5.46% | |
| 14.55 | 14.96 | 13.40 | 13.74 | -5.83% | |
| 15.76 | 15.85 | 14.28 | 14.59 | -7.89% | |
| 16.59 | 16.76 | 15.00 | 15.84 | -4.75% | |
| 16.00 | 17.01 | 15.57 | 16.63 | +4.20% | |
| 16.21 | 16.22 | 14.83 | 15.96 | -3.45% | |
| 14.67 | 16.56 | 14.47 | 16.53 | +15.11% | |
| 12.80 | 14.87 | 12.73 | 14.36 | +10.46% | |
| 12.96 | 13.52 | 12.17 | 13.00 | -3.70% | |
| 11.67 | 13.93 | 11.14 | 13.50 | +24.31% | |
| 9.32 | 11.07 | 9.25 | 10.86 | +21.61% | |
| 8.34 | 9.64 | 8.21 | 8.93 | +14.93% | |
| 8.00 | 8.39 | 7.43 | 7.77 | -2.51% | |
| 8.10 | 8.28 | 7.71 | 7.97 | -2.92% | |
| 8.02 | 8.56 | 7.84 | 8.21 | -0.73% | |
| 8.15 | 8.41 | 8.02 | 8.27 | +2.86% | |
| 8.36 | 8.42 | 7.85 | 8.04 | -4.63% | |
| 8.23 | 8.77 | 7.98 | 8.43 | +2.18% | |
| 7.50 | 8.31 | 7.40 | 8.25 | +11.19% | |
| 6.90 | 7.57 | 6.90 | 7.42 | +4.51% | |
| 6.53 | 7.22 | 6.53 | 7.10 | +9.06% | |
| 6.30 | 6.65 | 6.20 | 6.51 | +4.16% | |
| 6.33 | 6.52 | 6.22 | 6.25 | -3.25% | |
| 6.42 | 6.58 | 6.18 | 6.46 | +2.70% | |
| 6.67 | 6.75 | 6.14 | 6.29 | -5.70% | |
| 6.89 | 7.16 | 6.66 | 6.67 | -1.91% | |
| 6.59 | 6.92 | 6.55 | 6.80 | +1.04% | |
| 6.41 | 6.79 | 6.01 | 6.73 | +5.98% | |
| 6.26 | 6.70 | 6.17 | 6.35 | +3.59% | |
| 6.45 | 6.70 | 6.12 | 6.13 | -4.22% | |
| 6.18 | 6.60 | 6.05 | 6.40 | +6.14% | |
| 5.83 | 6.44 | 5.72 | 6.03 | +2.38% | |
| 5.29 | 6.09 | 5.21 | 5.89 | +9.28% | |
| 5.45 | 5.60 | 5.14 | 5.39 | -3.92% | |
| 5.84 | 5.91 | 5.17 | 5.61 | -1.58% | |
| 5.85 | 6.57 | 5.67 | 5.70 | -27.48% | |
| 7.50 | 8.04 | 7.38 | 7.86 | +6.36% | |
| 7.16 | 7.49 | 6.80 | 7.39 | +6.79% | |
| 7.55 | 7.70 | 6.78 | 6.92 | -10.25% | |
| 7.30 | 7.98 | 7.30 | 7.71 | +7.23% | |
| 7.45 | 7.45 | 7.04 | 7.19 | -2.71% | |
| 7.55 | 7.63 | 7.29 | 7.39 | -0.40% | |
| 6.97 | 7.45 | 6.88 | 7.42 | +6.92% | |
| 6.51 | 6.96 | 6.50 | 6.94 | +4.05% | |
| 6.95 | 7.11 | 6.39 | 6.67 | -5.66% | |
| 6.87 | 7.42 | 6.77 | 7.07 | +7.12% | |
| 6.92 | 7.10 | 6.60 | 6.60 | -6.78% | |
| 6.76 | 7.20 | 6.46 | 7.08 | +2.91% | |
| 7.70 | 7.87 | 6.65 | 6.88 | -7.90% | |
| 7.30 | 7.60 | 6.90 | 7.47 | +2.33% | |
| 7.61 | 7.98 | 7.11 | 7.30 | -4.82% | |
| 7.50 | 7.78 | 7.37 | 7.67 | +1.72% | |
| 6.73 | 7.60 | 6.53 | 7.54 | +13.90% | |
| 7.04 | 7.24 | 6.04 | 6.62 | -7.80% | |
| 7.55 | 7.60 | 7.10 | 7.18 | -8.77% | |
| 8.22 | 8.47 | 7.75 | 7.87 | -6.75% | |
| 7.84 | 8.71 | 7.84 | 8.44 | +12.68% | |
| 8.07 | 8.29 | 7.49 | 7.49 | -5.67% | |
| 7.96 | 8.69 | 7.85 | 7.94 | +0.51% | |
| 7.39 | 8.42 | 7.39 | 7.90 | +6.04% | |
| 7.38 | 8.03 | 6.91 | 7.45 | +0.54% | |
| 8.10 | 8.15 | 6.66 | 7.41 | -8.06% | |
| 10.68 | 10.94 | 8.00 | 8.06 | -25.92% | |
| 12.96 | 13.20 | 10.80 | 10.88 | -11.54% | |
| 12.45 | 13.70 | 12.04 | 12.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SECZ chart for longer ranges.