NYSE · SECZ · stock
Securitize Corp. (SECZ) stock price history
Every NYSE trading session of Securitize Corp. from Jul 2, 2026 to Sep 28, 2026: 61 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECZ adjusted close, 2026 to 2026
- $16.63
- All time high, 2026
- $17.00
- 52 week high, $5.14 low
- 61
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SECZ key facts
- Securitize Corp. (SECZ) closed at $16.63 on Sep 28, 2026 on NYSE.
- SECZ's all time high close is $16.63, set on Sep 28, 2026; its all time low close is $5.39 on Aug 17, 2026.
- SECZ's 52 week range is $5.14 to $17.00.
- SECZ's deepest drawdown was -56.2% from Jul 2, 2026 to Aug 17, 2026.
- DataCedar holds 61 daily sessions of SECZ history from Jul 2, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SECZ price chart, 2026 to 2026
SECZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +164.4% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 2, 2026 | +35.2% |
SECZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.63 on Sep 28, 2026
- All time low close
- $5.39 on Aug 17, 2026
- 52 week high
- $17.00 on Sep 28, 2026
- 52 week low
- $5.14 on Aug 17, 2026
- Deepest drawdown
- -56.2% from Jul 2, 2026 to Aug 17, 2026, recovered Sep 21, 2026
- Best single session
- +24.3% on Sep 21, 2026
- Worst single session
- -27.5% on Aug 13, 2026
- Volatility, 1 year annualised
- 149.0%
- Sessions closing higher, 1 year
- 55%
SECZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 2, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.45 | $17.00 | $5.14 | $16.63 | n/a | 162.5M | 61 |
SECZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.63 | +157.4% |
| August 2026 | $6.46 | -3.1% |
| July 2026 | $6.67 | n/a |
About the SECZ data
Daily bars. 61 sessions from Jul 2, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SECZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SDRL SEADRILL Ltd
- SE Sea Ltd
- SEAL$A Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units
- SEAL$B Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
- SEG Seaport Entertainment Group Inc.
- SEI Solaris Energy Infrastructure, Inc.
- SES SES AI Corp
- SES.W SES AI Corporation Warrants, each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 per share
Common questions
SECZ share price history
