Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	31.44	32.09	31.44	31.84	-	1.73%	1,012,279
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	36.54	5.43%	1,877,715
Sep 8, 2025	34.65	34.84	33.72	34.78	34.66	-0.37%	1,749,517
Sep 5, 2025	35.42	35.55	34.50	34.91	34.79	-1.72%	1,026,797
Sep 4, 2025	35.95	36.16	35.18	35.52	35.40	-1.33%	1,360,277
Sep 3, 2025	35.89	36.68	35.86	36.00	35.88	0.47%	1,362,135
Sep 2, 2025	35.56	36.58	35.08	35.83	35.71	-1.32%	1,994,294
Aug 29, 2025	37.07	37.20	36.14	36.31	36.19	-1.52%	2,009,072
Aug 28, 2025	36.68	37.35	36.33	36.87	36.74	0.88%	1,357,455
Aug 27, 2025	36.38	36.81	36.13	36.55	36.43	0.49%	1,676,409
Aug 26, 2025	35.93	36.45	35.83	36.37	36.25	0.94%	1,807,563
Aug 25, 2025	36.09	36.35	35.84	36.03	35.91	-0.91%	933,023
Aug 22, 2025	34.69	36.43	34.67	36.36	36.24	4.72%	1,922,974
Aug 21, 2025	33.36	35.03	33.15	34.72	34.60	3.39%	2,274,256
Aug 20, 2025	33.76	34.12	33.44	33.58	33.47	-1.24%	1,904,253
Aug 19, 2025	33.89	34.27	33.55	34.00	33.88	1.49%	1,472,372
Aug 18, 2025	33.50	33.61	33.03	33.50	33.39	-0.09%	1,153,396