Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.48	49.91	48.35	48.41	48.41	-1.30%	2,035,688
Mar 30, 2026	47.16	49.99	47.12	49.05	49.05	3.39%	2,014,587
Mar 27, 2026	51.33	51.79	46.91	47.44	47.44	-11.16%	3,836,482
Mar 26, 2026	54.60	56.51	52.50	53.40	53.40	-1.98%	3,073,078
Mar 25, 2026	54.35	55.15	53.62	54.48	54.48	1.77%	1,675,022
Mar 24, 2026	53.00	56.30	52.60	53.53	53.53	0.13%	3,789,117
Mar 23, 2026	49.20	53.50	49.20	53.46	53.46	11.10%	2,888,362
Mar 20, 2026	48.64	48.64	47.16	48.12	48.12	-1.37%	2,170,745
Mar 19, 2026	48.07	49.16	47.71	48.79	48.79	0.52%	955,132
Mar 18, 2026	48.11	49.35	47.56	48.54	48.54	0.91%	1,210,414
Mar 17, 2026	46.54	48.80	46.23	48.10	48.10	2.89%	1,123,302
Mar 16, 2026	45.14	46.76	44.53	46.75	46.75	4.75%	1,022,711
Mar 13, 2026	45.11	45.55	43.80	44.63	44.63	-0.40%	1,150,584
Mar 12, 2026	44.32	45.40	43.63	44.81	44.81	0.04%	1,425,489
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