5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
-42.29%
3 MONTH PERFORMANCE
+19.09%
Securitize Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.14 | $8.43 (3.56%) | $8.73 | $8.09 | 1.83 M | $77.05 M |
| 10/28/2026 | $8.15 | $8.33 (2.21%) | $8.36 | $7.75 | 1.75 M | $76.13 M |
| 10/27/2026 | $7.89 | $8.16 (3.42%) | $8.22 | $7.74 | 1.68 M | $74.58 M |
| 10/26/2026 | $7.66 | $7.59 (-0.91%) | $7.79 | $7.28 | 1.63 M | $69.37 M |
| 10/23/2026 | $8.07 | $7.80 (-3.35%) | $8.23 | $7.71 | 2.33 M | $71.29 M |
| 10/22/2026 | $8.67 | $7.97 (-8.07%) | $8.79 | $7.75 | 3.80 M | $72.84 M |
| 10/21/2026 | $9.59 | $9.17 (-4.38%) | $9.68 | $8.98 | 2.37 M | $83.81 M |
| 10/20/2026 | $9.18 | $9.32 (1.53%) | $10.03 | $9.05 | 2.37 M | $85.18 M |
| 10/19/2026 | $10.26 | $9.37 (-8.67%) | $10.27 | $9.16 | 2.32 M | $85.64 M |
| 10/16/2026 | $11.16 | $9.86 (-11.65%) | $11.16 | $9.77 | 3.37 M | $90.12 M |
| 10/15/2026 | $10.17 | $11.34 (11.5%) | $11.37 | $9.96 | 3.04 M | $103.64 M |
| 10/14/2026 | $10.80 | $10.55 (-2.31%) | $10.98 | $10.27 | 3.29 M | $96.42 M |
| 10/13/2026 | $11.17 | $11.19 (0.18%) | $11.68 | $10.82 | 3.01 M | $102.27 M |
| 10/12/2026 | $13.80 | $11.86 (-14.06%) | $13.87 | $11.51 | 6.32 M | $108.40 M |
| 10/09/2026 | $13.20 | $13.82 (4.7%) | $13.87 | $12.63 | 5.72 M | $126.31 M |
| 10/08/2026 | $11.64 | $12.66 (8.76%) | $12.82 | $10.85 | 8.02 M | $115.71 M |
| 10/07/2026 | $12.21 | $11.40 (-6.63%) | $12.28 | $11.27 | 2.87 M | $104.19 M |
| 10/06/2026 | $11.90 | $12.70 (6.72%) | $13.31 | $11.90 | 4.45 M | $116.07 M |
| 10/05/2026 | $13.41 | $11.70 (-12.75%) | $13.41 | $11.65 | 2.95 M | $106.93 M |
| 10/02/2026 | $14.06 | $12.99 (-7.61%) | $14.63 | $12.51 | 4.25 M | $118.73 M |
| 10/01/2026 | $14.55 | $13.74 (-5.57%) | $14.96 | $13.40 | 3.15 M | $125.58 M |
| 09/30/2026 | $15.76 | $14.59 (-7.42%) | $15.85 | $14.28 | 3.36 M | $133.35 M |
| 09/29/2026 | $16.59 | $15.84 (-4.52%) | $16.76 | $15.00 | 3.64 M | $144.77 M |
| 09/28/2026 | $16.00 | $16.63 (3.94%) | $17.01 | $15.57 | 4.36 M | $151.99 M |
| 09/25/2026 | $16.21 | $15.96 (-1.54%) | $16.22 | $14.83 | 6.88 M | $145.87 M |
| 09/24/2026 | $14.67 | $16.53 (12.68%) | $16.56 | $14.47 | 10.52 M | $151.08 M |
| 09/23/2026 | $12.80 | $14.36 (12.19%) | $14.87 | $12.73 | 9.19 M | $131.25 M |
| 09/22/2026 | $12.96 | $13.00 (0.31%) | $13.52 | $12.17 | 6.31 M | $118.82 M |
| 09/21/2026 | $11.67 | $13.50 (15.68%) | $13.93 | $11.14 | 7.06 M | $123.39 M |
| 09/18/2026 | $9.32 | $10.86 (16.52%) | $11.07 | $9.25 | 21.29 M | $99.26 M |
| 09/17/2026 | $8.34 | $8.93 (7.07%) | $9.64 | $8.21 | 5.80 M | $81.62 M |
| 09/16/2026 | $8.00 | $7.77 (-2.88%) | $8.39 | $7.43 | 2.61 M | $71.02 M |
| 09/15/2026 | $8.10 | $7.97 (-1.6%) | $8.28 | $7.71 | 1.17 M | $72.84 M |
| 09/14/2026 | $8.02 | $8.21 (2.37%) | $8.56 | $7.84 | 1.36 M | $75.04 M |
| 09/11/2026 | $8.15 | $8.27 (1.47%) | $8.41 | $8.02 | 857.18 K | $75.59 M |
| 09/10/2026 | $8.36 | $8.04 (-3.83%) | $8.42 | $7.85 | 1.31 M | $73.48 M |
| 09/09/2026 | $8.23 | $8.43 (2.43%) | $8.77 | $7.98 | 2.53 M | $77.05 M |
| 09/08/2026 | $7.50 | $8.25 (10%) | $8.31 | $7.40 | 3.19 M | $75.40 M |
| 09/04/2026 | $6.90 | $7.42 (7.54%) | $7.57 | $6.90 | 1.48 M | $67.82 M |
| 09/03/2026 | $6.53 | $7.10 (8.73%) | $7.22 | $6.53 | 1.65 M | $64.89 M |
| 09/02/2026 | $6.30 | $6.51 (3.33%) | $6.65 | $6.20 | 868.11 K | $59.50 M |
| 09/01/2026 | $6.33 | $6.25 (-1.26%) | $6.52 | $6.22 | 644.81 K | $57.12 M |
| 08/31/2026 | $6.42 | $6.46 (0.62%) | $6.58 | $6.18 | 1.36 M | $59.04 M |
| 08/28/2026 | $6.67 | $6.29 (-5.7%) | $6.75 | $6.14 | 1.55 M | $57.49 M |
| 08/27/2026 | $6.89 | $6.67 (-3.19%) | $7.16 | $6.66 | 1.59 M | $60.96 M |
| 08/26/2026 | $6.59 | $6.80 (3.19%) | $6.92 | $6.55 | 962.29 K | $62.15 M |
| 08/25/2026 | $6.41 | $6.73 (4.99%) | $6.79 | $6.01 | 2.02 M | $61.51 M |
| 08/24/2026 | $6.26 | $6.35 (1.44%) | $6.70 | $6.17 | 2.64 M | $58.04 M |
| 08/21/2026 | $6.45 | $6.13 (-4.96%) | $6.70 | $6.12 | 1.96 M | $907.62 M |
| 08/20/2026 | $6.18 | $6.40 (3.56%) | $6.60 | $6.05 | 1.99 M | $947.60 M |
| 08/19/2026 | $5.83 | $6.03 (3.43%) | $6.44 | $5.72 | 2.76 M | $892.82 M |
| 08/18/2026 | $5.29 | $5.89 (11.34%) | $6.09 | $5.21 | 3.27 M | $872.09 M |
| 08/17/2026 | $5.45 | $5.39 (-1.1%) | $5.60 | $5.14 | 3.13 M | $798.06 M |
| 08/14/2026 | $5.84 | $5.61 (-3.94%) | $5.91 | $5.17 | 3.34 M | $830.63 M |
| 08/13/2026 | $5.85 | $5.70 (-2.56%) | $6.57 | $5.67 | 6.49 M | $843.96 M |
| 08/12/2026 | $7.50 | $7.86 (4.8%) | $8.04 | $7.38 | 2.71 M | $1.16 B |
| 08/11/2026 | $7.16 | $7.39 (3.21%) | $7.49 | $6.80 | 1.16 M | $1.09 B |
| 08/10/2026 | $7.55 | $6.92 (-8.34%) | $7.70 | $6.78 | 810.70 K | $1.02 B |
| 08/07/2026 | $7.30 | $7.71 (5.62%) | $7.98 | $7.30 | 906.00 K | $1.14 B |
| 08/06/2026 | $7.45 | $7.19 (-3.49%) | $7.45 | $7.04 | 609.48 K | $1.06 B |
| 08/05/2026 | $7.55 | $7.39 (-2.12%) | $7.63 | $7.29 | 467.41 K | $1.09 B |
| 08/04/2026 | $6.97 | $7.42 (6.46%) | $7.45 | $6.88 | 653.70 K | $1.10 B |
| 08/03/2026 | $6.51 | $6.94 (6.61%) | $6.96 | $6.50 | 506.01 K | $1.03 B |
| 07/31/2026 | $6.95 | $6.67 (-4.03%) | $7.11 | $6.39 | 864.20 K | $987.58 M |
| 07/30/2026 | $6.87 | $7.07 (2.91%) | $7.42 | $6.77 | 964.67 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
