Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	36.67	36.76	34.77	35.25	35.25	-3.82%	1,332,522
Nov 14, 2025	37.35	37.56	36.10	36.65	36.65	-3.65%	1,487,267
Nov 13, 2025	38.04	38.71	37.74	38.04	38.04	-0.26%	1,954,760
Nov 12, 2025	37.40	38.23	36.98	38.14	38.14	2.39%	1,610,965
Nov 11, 2025	36.46	37.99	36.46	37.25	37.25	1.83%	1,779,493
Nov 10, 2025	36.09	36.86	35.79	36.58	36.58	1.39%	2,246,713
Nov 7, 2025	32.37	36.90	31.81	36.08	36.08	12.68%	3,850,230
Nov 6, 2025	36.61	36.61	31.67	32.02	32.02	0.72%	2,325,142
Nov 5, 2025	30.87	32.52	30.76	31.79	31.79	3.45%	3,253,168
Nov 4, 2025	30.52	30.99	30.26	30.73	30.73	-0.42%	1,425,229
Nov 3, 2025	30.63	30.94	30.23	30.86	30.86	1.28%	1,512,732
Oct 31, 2025	31.30	31.38	30.45	30.47	30.47	-2.34%	1,546,358
Oct 30, 2025	30.93	31.47	30.83	31.20	31.20	-	725,776
Oct 29, 2025	31.86	31.86	30.94	31.20	31.20	-3.05%	1,013,929
Oct 28, 2025	31.84	32.30	31.55	32.18	32.18	1.07%	1,168,543
Oct 27, 2025	31.46	32.11	31.40	31.84	31.84	1.73%	1,013,616
Oct 24, 2025	32.64	32.72	30.50	31.30	31.30	-3.45%	1,788,910
Oct 23, 2025	32.70	32.87	32.37	32.42	32.42	-0.31%	777,299
Oct 22, 2025	32.09	32.62	32.03	32.52	32.52	1.09%	1,376,220
Oct 21, 2025	31.60	32.21	31.03	32.17	32.17	1.42%	972,385
Oct 20, 2025	31.36	31.81	31.36	31.72	31.72	1.41%	779,280
Oct 17, 2025	30.89	31.35	30.86	31.28	31.28	1.07%	936,250
Oct 16, 2025	31.67	31.89	30.64	30.95	30.95	-2.03%	878,632
Oct 15, 2025	31.26	31.76	31.13	31.59	31.59	1.48%	1,485,129
Oct 14, 2025	30.19	31.16	29.97	31.13	31.13	2.00%	935,791
Oct 13, 2025	30.02	30.75	29.99	30.52	30.52	3.07%	1,548,803
Oct 10, 2025	31.06	31.20	29.44	29.61	29.61	-4.45%	1,467,702
Oct 9, 2025	30.53	31.00	29.80	30.99	30.99	2.24%	3,194,229
Oct 8, 2025	30.83	31.16	29.92	30.31	30.31	-1.91%	2,916,914
Oct 7, 2025	31.00	31.86	30.77	30.90	30.90	-0.42%	3,292,840
Oct 6, 2025	32.01	32.41	30.64	31.03	31.03	-2.33%	1,917,978
Oct 3, 2025	31.26	32.18	31.26	31.77	31.77	0.73%	1,547,197
Oct 2, 2025	31.70	31.70	30.94	31.54	31.54	-0.63%	2,064,730
Oct 1, 2025	33.02	33.28	31.59	31.74	31.74	-4.91%	2,816,883
Sep 30, 2025	36.34	36.37	33.37	33.38	33.38	-8.32%	2,665,542
Sep 29, 2025	36.90	37.02	36.11	36.41	36.41	-0.60%	1,430,620
Sep 26, 2025	36.43	36.66	35.97	36.63	36.63	0.63%	870,939
Sep 25, 2025	36.69	36.69	36.02	36.40	36.40	-0.95%	1,207,534
Sep 24, 2025	37.43	37.47	36.62	36.75	36.75	-0.86%	1,234,943
Sep 23, 2025	38.10	38.36	36.77	37.07	37.07	-2.52%	1,818,077
Sep 22, 2025	37.84	39.00	37.76	38.03	38.03	0.21%	1,300,121
Sep 19, 2025	37.10	38.12	36.63	37.95	37.95	2.37%	3,658,746
Sep 18, 2025	37.00	37.49	36.71	37.07	37.07	0.54%	1,709,886
Sep 17, 2025	37.90	38.00	36.40	36.87	36.87	-2.46%	1,329,894
Sep 16, 2025	38.08	38.80	37.60	37.80	37.80	-0.05%	1,881,736
Sep 15, 2025	37.51	38.11	37.37	37.82	37.82	1.29%	1,181,939
Sep 12, 2025	37.39	37.59	36.86	37.34	37.34	0.13%	1,451,138
Sep 11, 2025	36.38	37.57	36.03	37.29	37.29	2.76%	1,437,668
Sep 10, 2025	36.69	36.82	35.54	36.29	36.29	-1.04%	1,471,322
Sep 9, 2025	35.03	36.70	35.00	36.67	36.55	5.43%	1,877,715