Daily trading records

Securitize Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for Securitize.

The verified trading-day record runs from July 2, 2026 through September 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Securitize email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Securitize's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.65%

From the September 4, 2026 close of $7.42 to $8.21 on September 14, 2026.

20-session performance

+46.35%

From the August 14, 2026 close of $5.61 to $8.21 on September 14, 2026.

Securitize Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.02$8.5599$7.84$8.211,359,059-$0.06 (-0.73%)
$8.15$8.41$8.02$8.27857,180+$0.23 (+2.86%)
$8.36$8.4243$7.85$8.041,309,791-$0.39 (-4.63%)
$8.23$8.77$7.975$8.432,533,239+$0.18 (+2.18%)
$7.50$8.31$7.40$8.253,192,181+$0.83 (+11.19%)
$6.90$7.57$6.90$7.421,475,409+$0.32 (+4.51%)
$6.53$7.22$6.53$7.101,645,906+$0.59 (+9.06%)
$6.30$6.65$6.20$6.51868,113+$0.26 (+4.16%)
$6.33$6.52$6.22$6.25644,810-$0.21 (-3.25%)
$6.42$6.575$6.18$6.461,363,313+$0.17 (+2.70%)
$6.67$6.7453$6.14$6.291,550,978-$0.38 (-5.70%)
$6.89$7.1644$6.66$6.671,591,887-$0.13 (-1.91%)
$6.59$6.92$6.55$6.80962,285+$0.07 (+1.04%)
$6.41$6.79$6.01$6.732,017,957+$0.38 (+5.98%)
$6.26$6.70$6.17$6.352,642,858+$0.22 (+3.59%)
$6.45$6.6999$6.12$6.131,964,680-$0.27 (-4.22%)
$6.18$6.60$6.05$6.401,989,442+$0.37 (+6.14%)
$5.83$6.44$5.72$6.032,758,865+$0.14 (+2.38%)
$5.29$6.09$5.21$5.893,272,749+$0.50 (+9.28%)
$5.45$5.60$5.14$5.393,132,658-$0.22 (-3.92%)
$5.84$5.91$5.17$5.613,340,275-$0.09 (-1.58%)
$5.85$6.57$5.67$5.706,485,177-$2.16 (-27.48%)
$7.50$8.04$7.375$7.862,708,481+$0.47 (+6.36%)
$7.16$7.49$6.80$7.391,162,729+$0.47 (+6.79%)
$7.55$7.70$6.78$6.92810,656-$0.79 (-10.25%)
$7.30$7.98$7.30$7.71905,955+$0.52 (+7.23%)
$7.45$7.45$7.0401$7.19609,483-$0.20 (-2.71%)
$7.55$7.6289$7.29$7.39467,411-$0.03 (-0.40%)
$6.97$7.45$6.88$7.42653,665+$0.48 (+6.92%)
$6.51$6.955$6.50$6.94506,008+$0.27 (+4.05%)
$6.95$7.11$6.39$6.67864,150-$0.40 (-5.66%)
$6.87$7.42$6.77$7.07964,669+$0.47 (+7.12%)
$6.92$7.10$6.60$6.60645,696-$0.48 (-6.78%)
$6.76$7.20$6.46$7.08879,929+$0.20 (+2.91%)
$7.70$7.865$6.65$6.882,002,295-$0.59 (-7.90%)
$7.30$7.60$6.90$7.47829,038+$0.17 (+2.33%)
$7.61$7.98$7.11$7.30752,060-$0.37 (-4.82%)
$7.50$7.78$7.37$7.67661,152+$0.13 (+1.72%)
$6.73$7.60$6.53$7.541,506,515+$0.92 (+13.90%)
$7.04$7.239$6.0407$6.622,753,272-$0.56 (-7.80%)
$7.55$7.60$7.10$7.181,115,817-$0.69 (-8.77%)
$8.22$8.47$7.75$7.871,577,284-$0.57 (-6.75%)
$7.84$8.7096$7.84$8.441,397,204+$0.95 (+12.68%)
$8.065$8.285$7.49$7.491,066,998-$0.45 (-5.67%)
$7.96$8.69$7.85$7.941,784,357+$0.04 (+0.51%)
$7.39$8.4242$7.39$7.901,617,252+$0.45 (+6.04%)
$7.38$8.0299$6.91$7.451,291,320+$0.04 (+0.54%)
$8.10$8.15$6.66$7.414,107,613-$0.65 (-8.06%)
$10.68$10.9364$8.00$8.064,857,150-$2.82 (-25.92%)
$12.96$13.1995$10.80$10.881,171,301-$1.42 (-11.54%)
$12.45$13.70$12.04$12.30853,520No prior close

Verified data

Trading days shown
51
Coverage start
July 2, 2026
Coverage end
September 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Securitize company profile.Review Securitize valuation and profitability metrics.Review Securitize analyst price targets.

Read the frequently asked questions.

What is Securitize's latest verified closing price?

Securitize closed at $8.21 on September 14, 2026.

What period does Securitize's price history cover?

The page shows 51 verified sessions from July 2, 2026 through September 14, 2026.

What data is included in Securitize's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Securitize's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Securitize's daily prices?

Daily aggregate prices are provided by Polygon.