Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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