Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.37	55.95	53.67	53.77	53.77	-1.77%	767,229
Apr 27, 2026	55.25	55.71	54.45	54.74	54.74	-0.13%	819,456
Apr 24, 2026	53.60	55.00	53.59	54.81	54.81	1.97%	786,552
Apr 23, 2026	56.00	56.00	52.25	53.75	53.75	-5.69%	2,121,395
Apr 22, 2026	58.82	59.41	55.50	56.99	56.99	-2.40%	1,583,606
Apr 21, 2026	56.34	59.52	55.53	58.39	58.39	2.75%	2,186,112
Apr 20, 2026	52.70	56.90	52.29	56.83	56.83	7.17%	2,121,217
Apr 17, 2026	52.46	53.32	51.86	53.03	53.03	1.88%	1,337,385
Apr 16, 2026	51.61	53.12	51.51	52.05	52.05	1.86%	1,388,398
Apr 15, 2026	48.70	51.27	48.51	51.10	51.10	5.60%	1,048,844
Apr 14, 2026	48.74	49.96	47.89	48.39	48.39	-0.27%	827,621
Apr 13, 2026	46.33	48.61	46.17	48.52	48.52	5.09%	1,111,142
Apr 10, 2026	48.76	48.76	45.38	46.17	46.17	-5.76%	1,657,675
Apr 9, 2026	50.21	51.04	48.13	48.99	48.99	-2.82%	1,512,328
Apr 8, 2026	54.10	54.77	50.37	50.41	50.41	-4.20%	1,988,578
Apr 7, 2026	51.72	53.85	51.51	52.62	52.62	1.64%	1,903,255
Apr 6, 2026	51.36	52.55	50.31	51.77	51.77	0.80%	1,235,356
Apr 2, 2026	48.35	51.57	47.43	51.36	51.36	4.62%	1,179,413
Apr 1, 2026	49.14	49.84	48.08	49.09	49.09	1.40%	1,334,178
Mar 31, 2026	49.48	49.91	48.35	48.41	48.41	-1.30%	2,035,688
Mar 30, 2026	47.16	49.99	47.12	49.05	49.05	3.39%	2,014,587
Mar 27, 2026	51.33	51.79	46.91	47.44	47.44	-11.16%	3,836,482
Mar 26, 2026	54.60	56.51	52.50	53.40	53.40	-1.98%	3,073,078
Mar 25, 2026	54.35	55.15	53.62	54.48	54.48	1.77%	1,675,022
Mar 24, 2026	53.00	56.30	52.60	53.53	53.53	0.13%	3,789,117
Mar 23, 2026	49.20	53.50	49.20	53.46	53.46	11.10%	2,888,362
Mar 20, 2026	48.64	48.64	47.16	48.12	48.12	-1.37%	2,170,745
Mar 19, 2026	48.07	49.16	47.71	48.79	48.79	0.52%	955,132
Mar 18, 2026	48.11	49.35	47.56	48.54	48.54	0.91%	1,210,414
Mar 17, 2026	46.54	48.80	46.23	48.10	48.10	2.89%	1,123,302
Mar 16, 2026	45.14	46.76	44.53	46.75	46.75	4.75%	1,022,711
Mar 13, 2026	45.11	45.55	43.80	44.63	44.63	-0.40%	1,150,584
Mar 12, 2026	44.32	45.40	43.63	44.81	44.81	0.04%	1,425,489
Mar 11, 2026	46.08	46.33	44.56	44.79	44.79	-2.38%	1,163,187
Mar 10, 2026	46.25	47.36	45.07	45.88	45.88	-0.76%	1,787,858
Mar 9, 2026	45.97	46.37	44.55	46.23	45.88	0.11%	1,400,209
Mar 6, 2026	47.08	47.24	45.87	46.18	45.83	-2.61%	1,596,444
Mar 5, 2026	48.67	49.34	46.72	47.42	47.06	-2.02%	1,864,072
Mar 4, 2026	49.25	49.81	47.44	48.40	48.03	-1.06%	1,844,853
Mar 3, 2026	46.92	50.35	46.85	48.92	48.55	1.83%	1,954,258
Mar 2, 2026	48.46	49.07	47.54	48.04	47.68	-1.23%	2,126,570
Feb 27, 2026	46.35	49.88	45.59	48.64	48.27	3.23%	3,757,529
Feb 26, 2026	46.93	50.46	46.25	47.12	46.76	1.31%	3,785,203
Feb 25, 2026	40.06	46.63	38.06	46.51	46.16	38.96%	9,453,790
Feb 24, 2026	32.37	33.74	32.20	33.47	33.22	2.26%	1,609,834
Feb 23, 2026	34.00	34.01	32.49	32.73	32.48	-4.49%	2,396,062
Feb 20, 2026	33.33	34.28	32.98	34.27	34.01	2.30%	1,280,870
Feb 19, 2026	33.32	33.88	33.00	33.50	33.25	0.48%	1,089,336
Feb 18, 2026	32.45	33.45	32.22	33.34	33.09	2.58%	1,330,071
Feb 17, 2026	32.82	32.87	32.20	32.50	32.25	-	1,543,466
Feb 13, 2026	32.68	32.73	31.81	32.50	32.25	-0.37%	1,307,682
Feb 12, 2026	32.55	33.30	32.28	32.62	32.37	0.25%	1,370,602
Feb 11, 2026	32.83	32.87	31.77	32.54	32.29	-0.94%	1,352,626
Feb 10, 2026	33.32	33.69	32.57	32.85	32.60	-0.51%	929,814
Feb 9, 2026	33.82	33.85	32.99	33.02	32.77	-2.19%	1,306,459
Feb 6, 2026	33.08	33.82	32.54	33.76	33.50	3.59%	1,547,352
Feb 5, 2026	31.65	33.50	31.63	32.59	32.34	2.55%	1,506,818
Feb 4, 2026	31.35	31.82	30.98	31.78	31.54	0.35%	2,057,522
Feb 3, 2026	32.30	32.43	31.35	31.67	31.43	-3.18%	1,449,160
Feb 2, 2026	32.96	33.29	32.50	32.71	32.46	0.28%	1,702,296
Jan 30, 2026	32.73	32.99	32.28	32.62	32.37	-0.91%	1,106,703
Jan 29, 2026	33.00	33.08	32.16	32.92	32.67	-1.67%	1,008,225
Jan 28, 2026	34.35	34.77	33.42	33.48	33.23	-2.50%	942,735
Jan 27, 2026	34.92	34.92	34.01	34.34	34.08	-1.91%	761,152
Jan 26, 2026	35.44	36.09	34.92	35.01	34.74	-0.96%	1,450,065
Jan 23, 2026	35.37	35.77	34.89	35.35	35.08	-0.25%	981,653
Jan 22, 2026	34.87	35.73	34.75	35.44	35.17	2.69%	1,390,995
Jan 21, 2026	34.80	34.92	33.77	34.51	34.25	-0.35%	1,385,549
Jan 20, 2026	34.56	35.01	34.21	34.63	34.37	-0.83%	1,577,337
Jan 16, 2026	34.07	35.67	34.07	34.92	34.66	2.31%	2,294,887
Jan 15, 2026	33.94	34.24	33.53	34.13	33.87	1.13%	980,828
Jan 14, 2026	33.94	34.21	33.25	33.75	33.49	-0.65%	1,300,116
Jan 13, 2026	34.94	35.21	33.77	33.97	33.71	-2.94%	1,717,129
Jan 12, 2026	36.26	36.36	34.81	35.00	34.74	-4.00%	930,612
Jan 9, 2026	36.53	36.70	35.91	36.46	36.18	0.08%	831,520
Jan 8, 2026	35.93	36.87	35.43	36.43	36.15	1.70%	1,073,071
Jan 7, 2026	36.00	36.44	34.93	35.82	35.55	-0.31%	877,109
Jan 6, 2026	35.72	35.93	34.85	35.93	35.66	1.24%	1,826,183
Jan 5, 2026	34.55	36.63	34.05	35.49	35.22	3.23%	1,912,389
Jan 2, 2026	35.00	35.06	34.32	34.38	34.12	-2.00%	1,013,338
Dec 31, 2025	35.20	35.52	35.07	35.08	34.81	-0.68%	1,177,096
Dec 30, 2025	35.32	35.72	35.16	35.32	35.05	-	778,991
Dec 29, 2025	35.62	35.84	35.09	35.32	35.05	-1.48%	644,545
Dec 26, 2025	36.17	36.33	35.69	35.85	35.58	-0.97%	576,882
Dec 24, 2025	36.50	36.57	36.15	36.20	35.93	-0.82%	697,673
Dec 23, 2025	36.82	37.42	36.15	36.50	36.22	-1.27%	1,208,072
Dec 22, 2025	37.00	37.35	36.54	36.97	36.69	-0.03%	1,292,742
Dec 19, 2025	38.17	38.34	36.58	36.98	36.70	-3.60%	3,361,854
Dec 18, 2025	39.42	39.84	38.33	38.36	38.07	-2.27%	1,346,301
Dec 17, 2025	39.37	40.24	38.96	39.25	38.95	0.05%	1,431,418
Dec 16, 2025	39.97	39.97	38.61	39.23	38.93	0.93%	1,509,055
Dec 15, 2025	41.25	42.29	38.76	38.87	38.58	-5.38%	2,778,074
Dec 12, 2025	38.35	42.07	38.35	41.08	40.77	13.29%	5,470,223
Dec 11, 2025	35.86	36.51	35.64	36.26	35.99	1.37%	1,521,598
Dec 10, 2025	34.83	35.92	34.60	35.77	35.50	1.48%	1,853,724
Dec 9, 2025	35.70	36.92	34.69	35.25	34.86	8.23%	2,969,246
Dec 8, 2025	33.50	33.97	32.38	32.57	32.21	-2.78%	1,272,168
Dec 5, 2025	33.61	33.79	33.12	33.50	33.13	1.61%	858,242
Dec 4, 2025	33.60	33.82	32.93	32.97	32.60	-1.61%	1,127,112
Dec 3, 2025	34.79	34.82	33.49	33.51	33.14	-3.96%	1,030,846