Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	23.81	23.81	23.36	23.47	23.47	-0.21%	1,170,039
Feb 3, 2025	23.19	23.72	23.04	23.52	23.52	-0.63%	1,014,695
Jan 31, 2025	23.70	23.87	23.28	23.67	23.67	0.85%	1,459,887
Jan 30, 2025	23.32	23.51	23.11	23.47	23.47	0.43%	1,106,677
Jan 29, 2025	23.93	23.97	23.05	23.37	23.37	-2.91%	2,009,065
Jan 28, 2025	24.17	24.50	23.91	24.07	24.07	0.08%	1,392,749
Jan 27, 2025	23.75	24.50	23.73	24.05	24.05	-0.58%	1,548,345
Jan 24, 2025	24.19	24.33	23.81	24.19	24.19	0.50%	1,527,789
Jan 23, 2025	24.61	24.61	23.57	24.07	24.07	-2.19%	3,296,735
Jan 22, 2025	25.01	25.15	24.35	24.61	24.61	-1.56%	2,560,939
Jan 21, 2025	26.32	26.32	24.63	25.00	25.00	-3.99%	3,034,603
Jan 17, 2025	26.20	26.30	25.75	26.04	26.04	0.12%	1,136,613
Jan 16, 2025	25.71	26.26	25.53	26.01	26.01	0.85%	1,413,821
Jan 15, 2025	26.53	26.54	25.11	25.79	25.79	-2.61%	2,548,304
Jan 14, 2025	26.61	26.84	25.40	26.48	26.48	-0.08%	1,430,031
Jan 13, 2025	26.31	26.71	26.00	26.50	26.50	-0.82%	1,709,838
Jan 10, 2025	26.81	27.05	26.43	26.72	26.72	-1.62%	779,724
Jan 8, 2025	26.55	27.16	26.10	27.16	27.16	0.82%	860,910
Jan 7, 2025	27.01	27.32	26.45	26.94	26.94	-0.04%	948,420
Jan 6, 2025	27.41	27.46	26.77	26.95	26.95	-1.17%	935,295
Jan 3, 2025	27.11	27.59	27.00	27.27	27.27	0.85%	1,178,636
Jan 2, 2025	27.21	27.65	26.71	27.04	27.04	1.50%	1,327,343
Dec 31, 2024	27.33	27.60	26.55	26.64	26.64	-1.59%	1,135,339
Dec 30, 2024	26.87	27.27	26.34	27.07	27.07	-0.55%	830,350
Dec 27, 2024	27.13	27.37	26.69	27.22	27.22	-0.22%	1,593,628
Dec 26, 2024	27.24	27.55	26.92	27.28	27.28	-0.04%	714,073
Dec 24, 2024	27.00	27.41	26.68	27.29	27.29	1.60%	535,030
Dec 23, 2024	26.76	26.95	25.95	26.86	26.86	0.75%	1,071,044
Dec 20, 2024	25.36	26.79	25.01	26.66	26.66	4.10%	8,541,332
Dec 19, 2024	26.25	26.70	25.55	25.61	25.61	-1.42%	1,314,640
Dec 18, 2024	26.89	27.60	25.72	25.98	25.98	-2.59%	1,827,323
Dec 17, 2024	26.03	27.22	25.91	26.67	26.67	2.73%	2,250,109
Dec 16, 2024	26.30	26.85	25.86	25.96	25.96	-1.55%	1,945,132
Dec 13, 2024	27.00	27.32	26.13	26.37	26.37	-2.26%	981,865
Dec 12, 2024	27.35	27.44	26.50	26.98	26.98	-1.46%	1,079,927
Dec 11, 2024	28.00	28.40	27.38	27.38	27.38	-1.48%	1,678,248
Dec 10, 2024	27.35	28.10	27.25	27.79	27.79	1.16%	1,631,769
Dec 9, 2024	27.44	28.11	27.14	27.47	27.35	1.48%	2,376,232
Dec 6, 2024	27.46	27.76	26.88	27.07	26.95	0.07%	2,492,959
Dec 5, 2024	27.25	27.32	26.10	27.05	26.93	-1.13%	3,514,757
Dec 4, 2024	26.04	27.47	25.88	27.36	27.24	5.72%	1,923,801
Dec 3, 2024	25.58	26.12	25.26	25.88	25.76	0.47%	1,641,780
Dec 2, 2024	25.97	26.01	25.30	25.76	25.65	-0.46%	1,700,911
Nov 29, 2024	26.12	26.29	25.84	25.88	25.76	-0.88%	851,211
Nov 27, 2024	26.71	26.93	25.90	26.11	25.99	-2.28%	1,814,326
Nov 26, 2024	27.01	27.38	26.55	26.72	26.60	-1.33%	1,650,089
Nov 25, 2024	26.42	27.77	26.18	27.08	26.96	3.44%	2,182,598
Nov 22, 2024	26.16	26.48	25.82	26.18	26.06	1.12%	2,206,690
Nov 21, 2024	26.74	26.82	25.85	25.89	25.77	-3.36%	2,091,008
Nov 20, 2024	26.47	26.82	26.00	26.79	26.67	1.63%	1,422,693
Nov 19, 2024	25.36	26.53	25.32	26.36	26.24	2.41%	2,078,508
Nov 18, 2024	26.00	26.10	25.44	25.74	25.63	-1.87%	2,762,634
Nov 15, 2024	26.87	26.88	25.72	26.23	26.11	-2.53%	2,755,236
Nov 14, 2024	26.45	27.21	26.42	26.91	26.79	1.66%	2,441,294
Nov 13, 2024	28.00	28.00	26.30	26.47	26.35	-3.85%	4,521,245
Nov 12, 2024	28.00	28.75	27.38	27.53	27.41	-1.15%	2,501,871
Nov 11, 2024	28.18	28.25	27.45	27.85	27.73	0.29%	2,834,391
Nov 8, 2024	28.17	28.26	27.25	27.77	27.65	-2.66%	4,826,419
Nov 7, 2024	31.24	31.52	28.36	28.53	28.40	-25.80%	10,239,352
Nov 6, 2024	38.35	38.88	38.02	38.45	38.28	4.68%	2,595,591
Nov 5, 2024	34.97	36.77	34.89	36.73	36.57	5.64%	2,171,292
Nov 4, 2024	36.60	36.67	34.43	34.77	34.61	-5.62%	2,904,688
Nov 1, 2024	36.87	37.71	35.73	36.84	36.68	0.16%	2,312,726
Oct 31, 2024	37.59	38.04	36.72	36.78	36.62	-1.79%	2,143,000
Oct 30, 2024	37.00	37.81	36.76	37.45	37.28	1.22%	1,727,641
Oct 29, 2024	36.27	37.01	36.03	37.00	36.83	2.46%	1,526,262
Oct 28, 2024	35.85	36.51	35.56	36.11	35.95	1.78%	1,184,837
Oct 25, 2024	36.50	37.00	35.38	35.48	35.32	-1.50%	1,511,377
Oct 24, 2024	35.50	36.19	35.29	36.02	35.86	2.13%	1,217,144
Oct 23, 2024	36.28	36.42	35.08	35.27	35.11	-3.37%	1,743,663
Oct 22, 2024	36.29	37.03	36.12	36.50	36.34	-0.16%	1,499,038
Oct 21, 2024	36.25	36.60	35.65	36.56	36.40	1.41%	1,564,315
Oct 18, 2024	37.20	37.20	35.20	36.05	35.89	-3.43%	2,085,355
Oct 17, 2024	37.67	37.90	37.10	37.33	37.16	-0.05%	1,775,680
Oct 16, 2024	35.70	37.52	35.68	37.35	37.18	5.24%	2,380,744
Oct 15, 2024	35.00	35.68	34.20	35.49	35.33	1.66%	2,089,801
Oct 14, 2024	34.38	34.99	34.02	34.91	34.75	2.14%	1,897,517
Oct 11, 2024	33.35	34.21	33.25	34.18	34.03	2.67%	1,640,823
Oct 10, 2024	33.04	33.64	32.78	33.29	33.14	-0.18%	1,117,021
Oct 9, 2024	31.83	33.55	31.54	33.35	33.20	4.38%	2,213,963
Oct 8, 2024	31.15	32.47	31.00	31.95	31.81	3.47%	2,990,491
Oct 7, 2024	31.15	31.29	30.55	30.88	30.74	-0.87%	1,214,063
Oct 4, 2024	30.82	31.57	30.67	31.15	31.01	2.64%	1,305,764
Oct 3, 2024	30.39	30.75	30.21	30.35	30.21	-0.65%	926,565
Oct 2, 2024	31.50	31.75	30.17	30.55	30.41	-3.69%	1,711,721
Oct 1, 2024	33.06	33.09	31.68	31.72	31.58	-4.28%	1,728,916
Sep 30, 2024	32.70	33.35	32.65	33.14	32.99	1.53%	1,340,091
Sep 27, 2024	32.25	32.79	32.07	32.64	32.49	1.59%	1,198,728
Sep 26, 2024	32.78	32.85	31.95	32.13	31.99	-0.77%	1,308,079
Sep 25, 2024	33.00	33.45	32.37	32.38	32.24	-1.76%	1,451,855
Sep 24, 2024	32.75	33.31	32.59	32.96	32.81	0.46%	1,584,827
Sep 23, 2024	32.77	32.87	31.99	32.81	32.66	-0.12%	1,925,231
Sep 20, 2024	32.91	33.15	32.13	32.85	32.70	-0.06%	17,915,722
Sep 19, 2024	33.20	33.38	32.71	32.87	32.72	1.23%	2,305,328
Sep 18, 2024	32.70	33.85	32.29	32.47	32.33	-0.37%	2,709,293
Sep 17, 2024	31.64	32.67	31.47	32.59	32.44	4.59%	3,229,420
Sep 16, 2024	30.40	31.52	30.40	31.16	31.02	2.84%	2,947,863
Sep 13, 2024	29.49	30.36	29.45	30.30	30.16	2.78%	1,594,193
Sep 12, 2024	29.36	30.00	29.29	29.48	29.35	0.37%	1,813,769
Sep 11, 2024	30.04	30.22	28.69	29.37	29.24	-3.04%	1,702,281