Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	35.89	36.68	35.86	36.00	36.00	0.47%	1,362,135
Sep 2, 2025	35.56	36.58	35.08	35.83	35.83	-1.32%	1,994,294
Aug 29, 2025	37.07	37.20	36.14	36.31	36.31	-1.52%	2,009,072
Aug 28, 2025	36.68	37.35	36.33	36.87	36.87	0.88%	1,357,455
Aug 27, 2025	36.38	36.81	36.13	36.55	36.55	0.49%	1,676,409
Aug 26, 2025	35.93	36.45	35.83	36.37	36.37	0.94%	1,807,563
Aug 25, 2025	36.09	36.35	35.84	36.03	36.03	-0.91%	933,023
Aug 22, 2025	34.69	36.43	34.67	36.36	36.36	4.72%	1,922,974
Aug 21, 2025	33.36	35.03	33.15	34.72	34.72	3.39%	2,274,256
Aug 20, 2025	33.76	34.12	33.44	33.58	33.58	-1.24%	1,904,253
Aug 19, 2025	33.89	34.27	33.55	34.00	34.00	1.49%	1,472,372
Aug 18, 2025	33.50	33.61	33.03	33.50	33.50	-0.09%	1,153,396
Aug 15, 2025	33.85	33.97	32.91	33.53	33.53	-0.77%	1,544,361
Aug 14, 2025	33.97	34.34	33.66	33.79	33.79	-0.97%	1,037,151
Aug 13, 2025	33.37	34.49	33.05	34.12	34.12	2.49%	1,530,331
Aug 12, 2025	32.46	33.55	32.26	33.29	33.29	3.67%	1,642,304
Aug 11, 2025	31.98	32.54	31.86	32.11	32.11	0.28%	1,368,306
Aug 8, 2025	32.03	32.46	31.69	32.02	32.02	0.28%	1,582,705
Aug 7, 2025	32.75	32.79	31.17	31.93	31.93	-1.78%	1,400,869
Aug 6, 2025	31.88	32.63	31.61	32.51	32.51	2.10%	1,921,128
Aug 5, 2025	31.30	34.24	30.78	31.84	31.84	6.17%	5,636,568
Aug 4, 2025	29.12	30.44	29.08	29.99	29.99	3.99%	2,979,856
Aug 1, 2025	29.12	29.18	28.39	28.84	28.84	-1.94%	1,725,751
Jul 31, 2025	29.44	29.77	29.07	29.41	29.41	-1.11%	1,269,718
Jul 30, 2025	29.58	29.94	29.41	29.74	29.74	0.34%	938,611
Jul 29, 2025	30.25	30.57	29.51	29.64	29.64	-1.53%	817,692
Jul 28, 2025	29.80	30.54	29.71	30.10	30.10	1.24%	1,055,539
Jul 25, 2025	29.96	30.00	29.61	29.73	29.73	-0.77%	916,411
Jul 24, 2025	30.68	30.80	29.94	29.96	29.96	-2.73%	1,134,776
Jul 23, 2025	29.95	30.86	29.95	30.80	30.80	3.18%	1,951,303
Jul 22, 2025	29.54	30.06	29.47	29.85	29.85	1.05%	1,638,495
Jul 21, 2025	30.31	30.39	29.47	29.54	29.54	-2.73%	1,108,318
Jul 18, 2025	31.24	31.49	30.13	30.37	30.37	-2.57%	1,805,810
Jul 17, 2025	29.63	31.55	29.63	31.17	31.17	5.59%	2,734,928
Jul 16, 2025	29.30	29.87	29.16	29.52	29.52	1.90%	1,330,496
Jul 15, 2025	28.81	29.29	28.70	28.97	28.97	0.73%	1,257,279
Jul 14, 2025	28.45	28.84	28.28	28.76	28.76	1.34%	993,878
Jul 11, 2025	29.09	29.11	28.21	28.38	28.38	-2.44%	1,256,041
Jul 10, 2025	28.68	29.45	28.26	29.09	29.09	1.96%	1,994,049
Jul 9, 2025	28.40	28.82	28.16	28.53	28.53	-0.28%	1,336,804
Jul 8, 2025	28.68	28.80	28.06	28.61	28.61	-0.31%	1,536,292
Jul 7, 2025	28.96	29.47	28.57	28.70	28.70	-1.03%	1,656,819
Jul 3, 2025	28.49	29.15	28.38	29.00	29.00	1.36%	802,409
Jul 2, 2025	27.94	28.64	27.69	28.61	28.61	2.25%	1,337,688
Jul 1, 2025	27.75	28.37	27.23	27.98	27.98	0.79%	2,404,316
Jun 30, 2025	27.73	27.91	27.27	27.76	27.76	0.51%	2,009,122
Jun 27, 2025	27.39	28.28	27.25	27.62	27.62	1.17%	2,758,600
Jun 26, 2025	26.81	27.36	26.51	27.30	27.30	1.45%	1,579,696
Jun 25, 2025	26.64	26.96	26.34	26.91	26.91	1.17%	1,454,896
Jun 24, 2025	26.31	26.64	26.08	26.60	26.60	1.18%	1,576,053