Securitize Corp. Common Stock (SECZ)

5.7000
-2.1600 (-27.48%)
NYSE· Last Trade: Aug 13th, 10:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Securitize Corp. Common Stock (SECZ)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20265.856.575.675.706,480,0385.70
8/12/20267.508.047.387.862,616,7937.86
8/11/20267.167.496.807.391,161,6117.39
8/10/20267.557.706.786.92810,3956.92
8/07/20267.307.987.307.71905,9557.71
8/06/20267.457.457.047.19609,4807.19
8/05/20267.557.637.297.39467,2217.39
8/04/20266.977.456.887.42652,7797.42
8/03/20266.516.966.506.94505,9886.94
7/31/20266.957.116.396.67864,1506.67
7/30/20266.877.426.777.07964,6697.07
7/29/20266.927.106.606.60645,6626.60
7/28/20266.767.206.467.08879,9257.08
7/27/20267.707.876.656.882,001,7956.88
7/24/20267.307.606.907.47829,0387.47
7/23/20267.617.987.117.30752,0557.30
7/22/20267.507.787.377.67661,0557.67
7/21/20266.737.606.537.541,504,9617.54
7/20/20267.047.246.046.622,752,4416.62
7/17/20267.557.607.107.181,115,8247.18
7/16/20268.228.477.757.871,577,1087.87
7/15/20267.848.717.848.441,396,9698.44
7/14/20268.068.297.497.491,064,1277.49
7/13/20267.968.697.857.941,783,0617.94
7/10/20267.398.427.397.901,617,2557.90
7/09/20267.388.036.917.451,291,1817.45
7/08/20268.108.156.667.414,099,4167.41
7/07/202610.6810.948.008.064,855,9708.06
7/06/202612.9613.2010.8010.881,170,96810.88
7/02/202612.4513.7012.0412.30853,52312.30