Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.40	55.41	52.43	55.17	55.17	3.74%	3,927,429
Jun 25, 2026	52.42	53.46	51.70	53.18	53.18	0.43%	1,077,501
Jun 24, 2026	51.82	53.77	51.79	52.95	52.95	0.42%	1,626,843
Jun 23, 2026	51.51	53.45	51.45	52.73	52.73	1.48%	1,108,176
Jun 22, 2026	50.68	52.07	50.41	51.96	51.96	0.99%	1,139,133
Jun 18, 2026	50.22	51.55	49.96	51.45	51.45	1.34%	2,403,774
Jun 17, 2026	53.16	53.16	50.66	50.77	50.77	-3.77%	1,021,066
Jun 16, 2026	51.52	53.09	50.56	52.76	52.76	2.13%	1,832,030
Jun 15, 2026	50.56	51.95	49.50	51.66	51.66	2.81%	2,444,058
Jun 12, 2026	51.00	51.30	49.51	50.25	50.25	-1.47%	936,219
Jun 11, 2026	52.05	52.05	50.35	51.00	51.00	-1.87%	1,345,246
Jun 10, 2026	52.34	53.82	51.42	51.97	51.97	-2.02%	1,660,444
Jun 9, 2026	54.11	54.58	51.79	53.19	53.04	-3.26%	1,710,320
Jun 8, 2026	54.07	55.74	53.00	54.98	54.82	0.84%	1,097,366
Jun 5, 2026	54.53	55.94	53.71	54.52	54.37	0.07%	1,603,849
Jun 4, 2026	56.32	57.13	54.44	54.48	54.33	-2.85%	1,024,744
Jun 3, 2026	55.84	56.35	54.76	56.08	55.92	-1.23%	852,673
Jun 2, 2026	56.20	58.02	55.91	56.78	56.62	-1.13%	1,080,548
Jun 1, 2026	55.24	57.54	55.24	57.43	57.27	3.57%	1,401,710
May 29, 2026	56.68	57.17	55.16	55.45	55.29	-2.24%	1,811,169
May 28, 2026	56.75	57.70	55.43	56.72	56.56	0.32%	1,074,412
May 27, 2026	61.46	61.46	56.08	56.54	56.38	-9.33%	1,718,272
May 26, 2026	60.60	62.73	59.41	62.36	62.18	3.83%	1,527,960
May 22, 2026	61.54	62.20	59.31	60.06	59.89	-1.70%	1,265,537
May 21, 2026	61.28	62.00	60.05	61.10	60.93	-1.47%	1,039,309
May 20, 2026	60.29	62.22	59.38	62.01	61.84	3.11%	1,238,927
May 19, 2026	60.05	60.34	58.32	60.14	59.97	1.62%	1,187,718
May 18, 2026	58.20	60.81	58.08	59.18	59.01	0.49%	1,657,852
May 15, 2026	57.08	60.00	57.00	58.89	58.72	2.94%	1,077,285
May 14, 2026	55.97	58.39	54.24	57.21	57.05	3.01%	1,110,853
May 13, 2026	57.63	57.99	54.68	55.54	55.38	-3.64%	1,398,420
May 12, 2026	56.90	58.50	55.60	57.64	57.48	1.32%	1,492,562
May 11, 2026	56.90	57.94	56.33	56.89	56.73	0.14%	1,716,004
May 8, 2026	58.41	60.00	54.38	56.81	56.65	-2.34%	1,787,348
May 7, 2026	59.52	61.68	56.51	58.17	58.01	-4.55%	3,089,402
May 6, 2026	55.54	61.28	53.36	60.94	60.77	3.69%	2,988,423
May 5, 2026	56.16	59.56	55.01	58.77	58.60	4.52%	3,158,058
May 4, 2026	55.02	56.67	54.50	56.23	56.07	2.27%	1,201,969
May 1, 2026	54.37	55.39	53.69	54.98	54.82	2.98%	1,219,280
Apr 30, 2026	53.28	53.49	52.01	53.39	53.24	0.11%	962,054
Apr 29, 2026	53.58	54.99	53.13	53.33	53.18	-0.82%	1,072,506
Apr 28, 2026	55.37	55.95	53.67	53.77	53.62	-1.77%	767,720
Apr 27, 2026	55.25	55.71	54.45	54.74	54.59	-0.13%	829,950
Apr 24, 2026	53.60	55.00	53.59	54.81	54.66	1.97%	825,439
Apr 23, 2026	56.00	56.00	52.25	53.75	53.60	-5.69%	2,122,947
Apr 22, 2026	58.82	59.41	55.50	56.99	56.83	-2.40%	1,598,551
Apr 21, 2026	56.34	59.52	55.53	58.39	58.23	2.75%	2,283,157
Apr 20, 2026	52.70	56.90	52.29	56.83	56.67	7.17%	2,123,264
Apr 17, 2026	52.46	53.32	51.86	53.03	52.88	1.88%	1,338,126
Apr 16, 2026	51.61	53.12	51.51	52.05	51.90	1.86%	1,391,287
Apr 15, 2026	48.70	51.27	48.51	51.10	50.96	5.60%	1,050,034
Apr 14, 2026	48.74	49.96	47.89	48.39	48.25	-0.27%	851,240
Apr 13, 2026	46.33	48.61	46.17	48.52	48.38	5.09%	1,123,893
Apr 10, 2026	48.76	48.76	45.38	46.17	46.04	-5.76%	1,723,093
Apr 9, 2026	50.21	51.04	48.13	48.99	48.85	-2.82%	1,512,702
Apr 8, 2026	54.10	54.77	50.37	50.41	50.27	-4.20%	1,989,949
Apr 7, 2026	51.72	53.85	51.51	52.62	52.47	1.64%	1,911,242
Apr 6, 2026	51.36	52.55	50.31	51.77	51.62	0.80%	1,235,393
Apr 2, 2026	48.35	51.57	47.43	51.36	51.22	4.62%	1,180,377
Apr 1, 2026	49.14	49.84	48.08	49.09	48.95	1.40%	1,344,329
Mar 31, 2026	49.48	49.91	48.35	48.41	48.27	-1.30%	2,112,821
Mar 30, 2026	47.16	49.99	47.12	49.05	48.91	3.39%	2,020,002
Mar 27, 2026	51.33	51.79	46.91	47.44	47.31	-11.16%	3,914,737
Mar 26, 2026	54.60	56.51	52.50	53.40	53.25	-1.98%	3,081,314
Mar 25, 2026	54.35	55.15	53.62	54.48	54.33	1.77%	1,675,402
Mar 24, 2026	53.00	56.30	52.60	53.53	53.38	0.13%	3,840,424
Mar 23, 2026	49.20	53.50	49.20	53.46	53.31	11.10%	2,891,594
Mar 20, 2026	48.64	48.64	47.16	48.12	47.98	-1.37%	2,263,874
Mar 19, 2026	48.07	49.16	47.71	48.79	48.65	0.52%	969,024
Mar 18, 2026	48.11	49.35	47.56	48.54	48.40	0.91%	1,426,919
Mar 17, 2026	46.54	48.80	46.23	48.10	47.96	2.89%	1,123,582
Mar 16, 2026	45.14	46.76	44.53	46.75	46.62	4.75%	1,024,269
Mar 13, 2026	45.11	45.55	43.80	44.63	44.50	-0.40%	1,150,955
Mar 12, 2026	44.32	45.40	43.63	44.81	44.68	0.04%	1,425,585
Mar 11, 2026	46.08	46.33	44.56	44.79	44.66	-2.38%	1,164,906
Mar 10, 2026	46.25	47.36	45.07	45.88	45.75	-	1,792,051
Mar 9, 2026	45.97	46.37	44.55	46.23	45.75	0.11%	1,401,524
Mar 6, 2026	47.08	47.24	45.87	46.18	45.70	-2.61%	1,596,444
Mar 5, 2026	48.67	49.34	46.72	47.42	46.93	-2.02%	1,864,072
Mar 4, 2026	49.25	49.81	47.44	48.40	47.90	-1.06%	1,844,853
Mar 3, 2026	46.92	50.35	46.85	48.92	48.41	1.83%	1,954,258
Mar 2, 2026	48.46	49.07	47.54	48.04	47.54	-1.23%	2,126,570
Feb 27, 2026	46.35	49.88	45.59	48.64	48.14	3.23%	3,757,529
Feb 26, 2026	46.93	50.46	46.25	47.12	46.63	1.31%	3,785,203
Feb 25, 2026	40.06	46.63	38.06	46.51	46.03	38.96%	9,453,790
Feb 24, 2026	32.37	33.74	32.20	33.47	33.12	2.26%	1,609,834
Feb 23, 2026	34.00	34.01	32.49	32.73	32.39	-4.49%	2,396,062
Feb 20, 2026	33.33	34.28	32.98	34.27	33.91	2.30%	1,280,870
Feb 19, 2026	33.32	33.88	33.00	33.50	33.15	0.48%	1,089,336
Feb 18, 2026	32.45	33.45	32.22	33.34	32.99	2.58%	1,330,071
Feb 17, 2026	32.82	32.87	32.20	32.50	32.16	-	1,543,466
Feb 13, 2026	32.68	32.73	31.81	32.50	32.16	-0.37%	1,307,682
Feb 12, 2026	32.55	33.30	32.28	32.62	32.28	0.25%	1,370,602
Feb 11, 2026	32.83	32.87	31.77	32.54	32.20	-0.94%	1,352,626
Feb 10, 2026	33.32	33.69	32.57	32.85	32.51	-0.51%	929,814
Feb 9, 2026	33.82	33.85	32.99	33.02	32.68	-2.19%	1,306,459
Feb 6, 2026	33.08	33.82	32.54	33.76	33.41	3.59%	1,547,352
Feb 5, 2026	31.65	33.50	31.63	32.59	32.25	2.55%	1,506,818
Feb 4, 2026	31.35	31.82	30.98	31.78	31.45	0.35%	2,057,522
Feb 3, 2026	32.30	32.43	31.35	31.67	31.34	-3.18%	1,449,160