Stock listing
NYSE:SECZ Securitize Corp. Stock
Follow Securitize Corp. into a list and get an email when it puts out news.
Share price · NYSE:SECZ
$7.56 USD -0.87 (-10.3%)
Close on Oct 30, 2026
- Day range
- $7.28 – $7.76 USDOct 30, 2026
- Volume
- 2.16M sharesOct 30, 2026
- Market cap
- $1.23B USDAt the close on Oct 30, 2026 · price × 163.3M shares outstanding
- Traded on an average day
- $34.29M USDMedian day 2.45M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:SECZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.56 | -0.87 | -10.3% | $7.65 | $7.76 | $7.28 | 2,164,841 | |
| $8.43 | +0.10 | +1.2% | $8.14 | $8.73 | $8.09 | 1,791,300 | |
| $8.33 | +0.17 | +2.1% | $8.15 | $8.34 | $7.75 | 1,741,248 | |
| $8.16 | +0.57 | +7.5% | $7.89 | $8.222 | $7.76 | 1,658,710 | |
| $7.59 | -0.21 | -2.7% | $7.66 | $7.79 | $7.28 | 1,625,891 | |
| $7.80 | -0.17 | -2.1% | $8.07 | $8.23 | $7.71 | 2,327,100 | |
| $7.97 | -1.20 | -13.1% | $8.67 | $8.79 | $7.75 | 3,795,000 | |
| $9.17 | -0.15 | -1.6% | $9.59 | $9.68 | $8.98 | 2,371,800 | |
| $9.32 | -0.05 | -0.5% | $9.18 | $10.03 | $9.05 | 2,372,600 | |
| $9.37 | -0.49 | -5.0% | $10.26 | $10.27 | $9.16 | 2,311,000 | |
| $9.86 | -1.48 | -13.1% | $11.16 | $11.16 | $9.77 | 3,367,900 | |
| $11.34 | +0.79 | +7.5% | $10.17 | $11.37 | $9.96 | 3,030,100 | |
| $10.55 | -0.64 | -5.7% | $10.80 | $10.98 | $10.27 | 3,289,100 | |
| $11.19 | -0.67 | -5.6% | $11.17 | $11.68 | $10.82 | 3,010,900 | |
| $11.86 | -1.96 | -14.2% | $13.80 | $13.87 | $11.51 | 6,319,400 | |
| $13.82 | +1.16 | +9.2% | $13.20 | $13.87 | $12.63 | 5,715,900 | |
| $12.66 | +1.26 | +11.1% | $11.64 | $12.82 | $10.85 | 8,015,500 | |
| $11.40 | -1.30 | -10.2% | $12.21 | $12.28 | $11.27 | 2,865,900 | |
| $12.70 | +1.00 | +8.5% | $11.90 | $13.31 | $11.90 | 4,450,200 | |
| $11.70 | -1.29 | -9.9% | $13.41 | $13.41 | $11.65 | 2,952,400 | |
| $12.99 | -0.75 | -5.5% | $14.06 | $14.63 | $12.51 | 4,243,200 | |
| $13.74 | -0.85 | -5.8% | $14.55 | $14.96 | $13.40 | 3,152,000 | |
| $14.59 | -1.25 | -7.9% | $15.76 | $15.85 | $14.28 | 3,356,100 | |
| $15.84 | -0.79 | -4.8% | $16.59 | $16.76 | $15.00 | 3,644,603 | |
| $16.63 | +0.67 | +4.2% | $16.00 | $17.01 | $15.57 | 4,356,750 | |
| $15.96 | -0.57 | -3.4% | $16.21 | $16.22 | $14.83 | 6,876,400 | |
| $16.53 | +2.17 | +15.1% | $14.67 | $16.56 | $14.47 | 10,522,700 | |
| $14.36 | +1.36 | +10.5% | $12.80 | $14.87 | $12.73 | 9,187,600 | |
| $13.00 | -0.50 | -3.7% | $12.96 | $13.52 | $12.17 | 6,307,900 | |
| $13.50 | +2.64 | +24.3% | $11.67 | $13.93 | $11.14 | 7,061,400 | |
| $10.86 | +1.93 | +21.6% | $9.32 | $11.07 | $9.25 | 21,287,700 | |
| $8.93 | +1.16 | +14.9% | $8.34 | $9.64 | $8.21 | 5,796,900 | |
| $7.77 | -0.20 | -2.5% | $8.00 | $8.39 | $7.43 | 2,605,200 | |
| $7.97 | -0.24 | -2.9% | $8.10 | $8.28 | $7.71 | 1,167,300 | |
| $8.21 | -0.06 | -0.7% | $8.02 | $8.56 | $7.84 | 1,355,300 | |
| $8.27 | +0.23 | +2.9% | $8.15 | $8.41 | $8.02 | 855,300 | |
| $8.04 | -0.39 | -4.6% | $8.36 | $8.42 | $7.85 | 1,308,200 | |
| $8.43 | +0.18 | +2.2% | $8.23 | $8.77 | $7.98 | 2,533,200 | |
| $8.25 | +0.83 | +11.2% | $7.50 | $8.31 | $7.40 | 3,192,200 | |
| $7.42 | +0.32 | +4.5% | $6.90 | $7.57 | $6.90 | 1,472,100 | |
| $7.10 | +0.59 | +9.1% | $6.53 | $7.22 | $6.53 | 1,642,300 | |
| $6.51 | +0.26 | +4.2% | $6.30 | $6.65 | $6.20 | 867,700 | |
| $6.25 | -0.21 | -3.3% | $6.33 | $6.52 | $6.22 | 644,800 | |
| $6.46 | +0.17 | +2.7% | $6.42 | $6.58 | $6.18 | 1,355,100 | |
| $6.29 | -0.38 | -5.7% | $6.67 | $6.75 | $6.14 | 1,546,500 | |
| $6.67 | -0.13 | -1.9% | $6.89 | $7.16 | $6.66 | 1,590,800 | |
| $6.80 | +0.07 | +1.0% | $6.59 | $6.92 | $6.55 | 961,300 | |
| $6.73 | +0.38 | +6.0% | $6.41 | $6.79 | $6.01 | 2,017,957 | |
| $6.35 | +0.22 | +3.6% | $6.26 | $6.70 | $6.17 | 2,642,858 | |
| $6.13 | -0.27 | -4.2% | $6.45 | $6.70 | $6.12 | 1,964,700 | |
| $6.40 | +0.37 | +6.1% | $6.18 | $6.60 | $6.05 | 1,989,400 | |
| $6.03 | +0.14 | +2.4% | $5.83 | $6.44 | $5.72 | 2,758,900 | |
| $5.89 | +0.50 | +9.3% | $5.29 | $6.09 | $5.21 | 3,272,700 | |
| $5.39 | -0.22 | -3.9% | $5.45 | $5.60 | $5.14 | 3,132,700 | |
| $5.61 | -0.09 | -1.6% | $5.84 | $5.91 | $5.17 | 3,340,300 | |
| $5.70 | -2.16 | -27.5% | $5.85 | $6.57 | $5.67 | 6,485,200 | |
| $7.86 | +0.47 | +6.4% | $7.50 | $8.04 | $7.38 | 2,708,500 | |
| $7.39 | +0.47 | +6.8% | $7.16 | $7.49 | $6.80 | 1,162,700 | |
| $6.92 | -0.79 | -10.2% | $7.55 | $7.70 | $6.78 | 810,700 | |
| $7.71 | +0.52 | +7.2% | $7.30 | $7.98 | $7.30 | 906,000 | |
| $7.19 | -0.20 | -2.7% | $7.45 | $7.45 | $7.04 | 609,200 | |
| $7.39 | -0.03 | -0.4% | $7.55 | $7.63 | $7.29 | 467,400 | |
| $7.42 | +0.48 | +6.9% | $6.97 | $7.45 | $6.88 | 653,700 | |
| $6.94 | +0.27 | +4.0% | $6.51 | $6.96 | $6.50 | 506,000 | |
| $6.67 | -0.40 | -5.7% | $6.95 | $7.11 | $6.39 | 864,200 | |
| $7.07 | +0.47 | +7.1% | $6.87 | $7.42 | $6.77 | 963,400 |
- Ticker
- NYSE:SECZ
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Securitize to Host Third Quarter 2026 Earnings Call
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 49 slides
Calls
Upcoming
Securitize (NYSE:SECZ) Q3 2026 Earnings Call
Mon, Nov 09, 2026 · 5:30 PM ET
Register
Latest news
Securitize to Host Third Quarter 2026 Earnings Call
Oct 29, 2026
Closed $8.43 (+1.2%) on Oct 29, 2026
Securitize to Integrate with Stellar Network
Oct 28, 2026
Closed $8.33 (+2.1%) on Oct 28, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 49 slides · Aug 13, 2026
SPAC Merger (November 2025)
SPAC merger · 47 slides · Nov 18, 2025
SPAC Merger (October 2025)
SPAC merger · 44 slides · Oct 28, 2025
Securitize Corp. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 29, 2026 · oldest 2026
- Decks
- 3 decks · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Securitize Corp.