Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.45	32.88	32.22	33.04	-	1.66%	227,856
Feb 17, 2026	32.82	32.87	32.20	32.50	32.50	-	1,543,161
Feb 13, 2026	32.68	32.73	31.81	32.50	32.50	-0.37%	1,273,134
Feb 12, 2026	32.55	33.30	32.28	32.62	32.62	0.25%	1,370,590
Feb 11, 2026	32.83	32.87	31.77	32.54	32.54	-0.94%	1,352,475
Feb 10, 2026	33.32	33.69	32.57	32.85	32.85	-0.51%	929,672
Feb 9, 2026	33.82	33.85	32.99	33.02	33.02	-2.19%	1,305,860
Feb 6, 2026	33.08	33.82	32.54	33.76	33.76	3.59%	1,546,081
Feb 5, 2026	31.65	33.50	31.63	32.59	32.59	2.55%	1,505,496
Feb 4, 2026	31.35	31.82	30.98	31.78	31.78	0.35%	1,274,153
Feb 3, 2026	32.30	32.43	31.35	31.67	31.67	-3.18%	1,448,156
Feb 2, 2026	32.96	33.29	32.50	32.71	32.71	0.28%	1,701,653
Jan 30, 2026	32.73	32.99	32.28	32.62	32.62	-0.91%	1,106,600
Jan 29, 2026	33.00	33.08	32.16	32.92	32.92	-1.67%	1,008,115
Jan 28, 2026	34.35	34.77	33.42	33.48	33.48	-2.50%	941,614
Jan 27, 2026	34.92	34.92	34.01	34.34	34.34	-1.91%	761,128
Jan 26, 2026	35.44	36.09	34.92	35.01	35.01	-0.96%	1,446,894
Jan 23, 2026	35.37	35.77	34.89	35.35	35.35	-0.25%	981,277
Jan 22, 2026	34.87	35.73	34.75	35.44	35.44	2.69%	1,390,665
Jan 21, 2026	34.80	34.92	33.77	34.51	34.51	-0.35%	1,384,148
Jan 20, 2026	34.56	35.01	34.21	34.63	34.63	-0.83%	1,577,032
Jan 16, 2026	34.07	35.67	34.07	34.92	34.92	2.31%	2,283,211
Jan 15, 2026	33.94	34.24	33.53	34.13	34.13	1.13%	975,625
Jan 14, 2026	33.94	34.21	33.25	33.75	33.75	-0.65%	1,299,903
Jan 13, 2026	34.94	35.21	33.77	33.97	33.97	-2.94%	1,716,889
Jan 12, 2026	36.26	36.36	34.81	35.00	35.00	-4.00%	929,260
Jan 9, 2026	36.53	36.70	35.91	36.46	36.46	0.08%	831,517
Jan 8, 2026	35.93	36.87	35.43	36.43	36.43	1.70%	1,073,058
Jan 7, 2026	36.00	36.44	34.93	35.82	35.82	-0.31%	876,680
Jan 6, 2026	35.72	35.93	34.85	35.93	35.93	1.24%	1,824,163
Jan 5, 2026	34.55	36.63	34.05	35.49	35.49	3.23%	1,911,547
Jan 2, 2026	35.00	35.06	34.32	34.38	34.38	-2.00%	1,013,071
Dec 31, 2025	35.20	35.52	35.07	35.08	35.08	-0.68%	1,177,088
Dec 30, 2025	35.32	35.72	35.16	35.32	35.32	-	778,037
Dec 29, 2025	35.62	35.84	35.09	35.32	35.32	-1.48%	641,527
Dec 26, 2025	36.17	36.33	35.69	35.85	35.85	-0.97%	576,123
Dec 24, 2025	36.50	36.57	36.15	36.20	36.20	-0.82%	654,714
Dec 23, 2025	36.82	37.42	36.15	36.50	36.50	-1.27%	1,118,782
Dec 22, 2025	37.00	37.35	36.54	36.97	36.97	-0.03%	1,287,530
Dec 19, 2025	38.17	38.34	36.58	36.98	36.98	-3.60%	3,354,258
Dec 18, 2025	39.42	39.84	38.33	38.36	38.36	-2.27%	1,346,144
Dec 17, 2025	39.37	40.24	38.96	39.25	39.25	0.05%	1,431,418
Dec 16, 2025	39.97	39.97	38.61	39.23	39.23	0.93%	1,509,055
Dec 15, 2025	41.25	42.29	38.76	38.87	38.87	-5.38%	2,778,074
Dec 12, 2025	38.35	42.07	38.35	41.08	41.08	13.29%	5,470,223
Dec 11, 2025	35.86	36.51	35.64	36.26	36.26	1.37%	1,521,598
Dec 10, 2025	34.83	35.92	34.60	35.77	35.77	1.48%	1,853,724
Dec 9, 2025	35.70	36.92	34.69	35.25	35.13	8.23%	2,969,246
Dec 8, 2025	33.50	33.97	32.38	32.57	32.45	-2.78%	1,272,168
Dec 5, 2025	33.61	33.79	33.12	33.50	33.38	1.61%	858,242