Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.36	26.79	25.01	26.66	26.66	4.10%	8,541,198
Dec 19, 2024	26.25	26.70	25.55	25.61	25.61	-1.42%	1,314,640
Dec 18, 2024	26.89	27.60	25.72	25.98	25.98	-2.59%	1,827,323
Dec 17, 2024	26.03	27.22	25.91	26.67	26.67	2.73%	2,250,109
Dec 16, 2024	26.30	26.85	25.86	25.96	25.96	-1.55%	1,945,132
Dec 13, 2024	27.00	27.32	26.13	26.37	26.37	-2.26%	981,900
Dec 12, 2024	27.35	27.44	26.50	26.98	26.98	-1.46%	1,079,927
Dec 11, 2024	28.00	28.40	27.38	27.38	27.38	-1.48%	1,678,248
Dec 10, 2024	27.35	28.10	27.25	27.79	27.79	1.16%	1,631,769
Dec 9, 2024	27.44	28.11	27.14	27.47	27.34	1.48%	2,376,232
Dec 6, 2024	27.46	27.76	26.88	27.07	26.95	0.07%	2,492,959
Dec 5, 2024	27.25	27.32	26.10	27.05	26.93	-1.13%	3,514,800
Dec 4, 2024	26.04	27.47	25.88	27.36	27.24	5.72%	1,923,801
Dec 3, 2024	25.58	26.12	25.26	25.88	25.76	0.47%	1,641,780
Dec 2, 2024	25.97	26.01	25.30	25.76	25.64	-0.46%	1,700,911
Nov 29, 2024	26.12	26.29	25.84	25.88	25.76	-0.88%	851,211
Nov 27, 2024	26.71	26.93	25.90	26.11	25.99	-2.28%	1,814,326
Nov 26, 2024	27.01	27.38	26.55	26.72	26.60	-1.33%	1,650,089
Nov 25, 2024	26.42	27.77	26.18	27.08	26.96	3.44%	2,182,600
Nov 22, 2024	26.16	26.48	25.82	26.18	26.06	1.12%	2,206,700
Nov 21, 2024	26.74	26.82	25.85	25.89	25.77	-3.36%	2,091,008
Nov 20, 2024	26.47	26.82	26.00	26.79	26.67	1.63%	1,422,700
Nov 19, 2024	25.36	26.53	25.32	26.36	26.24	2.41%	2,078,508
Nov 18, 2024	26.00	26.10	25.44	25.74	25.62	-1.87%	2,762,634
Nov 15, 2024	26.87	26.88	25.72	26.23	26.11	-2.53%	2,755,236
Nov 14, 2024	26.45	27.21	26.42	26.91	26.79	1.66%	2,441,294
Nov 13, 2024	28.00	28.00	26.30	26.47	26.35	-3.85%	4,521,245
Nov 12, 2024	28.00	28.75	27.38	27.53	27.40	-1.15%	2,501,900
Nov 11, 2024	28.18	28.25	27.45	27.85	27.72	0.29%	2,834,400
Nov 8, 2024	28.17	28.26	27.25	27.77	27.64	-2.66%	4,826,419
Nov 7, 2024	31.24	31.52	28.36	28.53	28.40	-25.80%	10,239,400
Nov 6, 2024	38.35	38.88	38.02	38.45	38.28	4.68%	2,595,600
Nov 5, 2024	34.97	36.77	34.89	36.73	36.56	5.64%	2,171,300
Nov 4, 2024	36.60	36.67	34.43	34.77	34.61	-5.62%	2,904,700
Nov 1, 2024	36.87	37.71	35.73	36.84	36.67	0.16%	2,312,726
Oct 31, 2024	37.59	38.04	36.72	36.78	36.61	-1.79%	2,143,000
Oct 30, 2024	37.00	37.81	36.76	37.45	37.28	1.22%	1,727,641
Oct 29, 2024	36.27	37.01	36.03	37.00	36.83	2.46%	1,526,262
Oct 28, 2024	35.85	36.51	35.56	36.11	35.95	1.78%	1,184,837
Oct 25, 2024	36.50	37.00	35.38	35.48	35.32	-1.50%	1,511,400
Oct 24, 2024	35.50	36.19	35.29	36.02	35.86	2.13%	1,217,144
Oct 23, 2024	36.28	36.42	35.08	35.27	35.11	-3.37%	1,743,700
Oct 22, 2024	36.29	37.03	36.12	36.50	36.33	-0.16%	1,499,038
Oct 21, 2024	36.25	36.60	35.65	36.56	36.39	1.41%	1,564,315
Oct 18, 2024	37.20	37.20	35.20	36.05	35.89	-3.43%	2,085,400
Oct 17, 2024	37.67	37.90	37.10	37.33	37.16	-0.05%	1,775,700
Oct 16, 2024	35.70	37.52	35.68	37.35	37.18	5.24%	2,380,744
Oct 15, 2024	35.00	35.68	34.20	35.49	35.33	1.66%	2,089,801
Oct 14, 2024	34.38	34.99	34.02	34.91	34.75	2.14%	1,897,517
Oct 11, 2024	33.35	34.21	33.25	34.18	34.02	2.67%	1,640,823
Oct 10, 2024	33.04	33.64	32.78	33.29	33.14	-0.18%	1,117,021
Oct 9, 2024	31.83	33.55	31.54	33.35	33.20	4.38%	2,214,000
Oct 8, 2024	31.15	32.47	31.00	31.95	31.80	3.47%	2,990,500
Oct 7, 2024	31.15	31.29	30.55	30.88	30.74	-0.87%	1,214,100
Oct 4, 2024	30.82	31.57	30.67	31.15	31.01	2.64%	1,305,764
Oct 3, 2024	30.39	30.75	30.21	30.35	30.21	-0.65%	926,565
Oct 2, 2024	31.50	31.75	30.17	30.55	30.41	-3.69%	1,711,721
Oct 1, 2024	33.06	33.09	31.68	31.72	31.58	-4.28%	1,728,916
Sep 30, 2024	32.70	33.35	32.65	33.14	32.99	1.53%	1,340,100
Sep 27, 2024	32.25	32.79	32.07	32.64	32.49	1.59%	1,198,728
Sep 26, 2024	32.78	32.85	31.95	32.13	31.98	-0.77%	1,308,079
Sep 25, 2024	33.00	33.45	32.37	32.38	32.23	-1.76%	1,451,855
Sep 24, 2024	32.75	33.31	32.59	32.96	32.81	0.46%	1,584,827
Sep 23, 2024	32.77	32.87	31.99	32.81	32.66	-0.12%	1,925,231
Sep 20, 2024	32.91	33.15	32.13	32.85	32.70	-0.06%	17,915,722
Sep 19, 2024	33.20	33.38	32.71	32.87	32.72	1.23%	2,305,328
Sep 18, 2024	32.70	33.85	32.29	32.47	32.32	-0.37%	2,709,293
Sep 17, 2024	31.64	32.67	31.47	32.59	32.44	4.59%	3,229,420
Sep 16, 2024	30.40	31.52	30.40	31.16	31.02	2.84%	2,947,900
Sep 13, 2024	29.49	30.36	29.45	30.30	30.16	2.78%	1,594,200
Sep 12, 2024	29.36	30.00	29.29	29.48	29.35	0.37%	1,813,800
Sep 11, 2024	30.04	30.22	28.69	29.37	29.24	-3.04%	1,702,300
Sep 10, 2024	30.53	31.01	30.16	30.29	30.15	-0.69%	2,193,201
Sep 9, 2024	30.84	31.33	30.38	30.50	30.26	6.83%	4,233,616
Sep 6, 2024	29.23	29.45	28.13	28.55	28.33	-1.89%	1,677,100
Sep 5, 2024	29.51	29.86	28.91	29.10	28.87	-2.38%	1,440,500
Sep 4, 2024	29.50	30.11	29.33	29.81	29.58	0.85%	1,010,055
Sep 3, 2024	30.01	30.42	29.55	29.56	29.33	-2.73%	1,490,219
Aug 30, 2024	29.67	30.58	29.27	30.39	30.15	1.88%	2,007,432
Aug 29, 2024	29.10	30.23	28.90	29.83	29.60	3.65%	2,154,735
Aug 28, 2024	29.13	29.50	28.75	28.78	28.56	-2.37%	1,377,161
Aug 27, 2024	28.70	29.84	28.42	29.48	29.25	2.15%	1,535,631
Aug 26, 2024	28.93	29.34	28.55	28.86	28.63	0.42%	2,113,016
Aug 23, 2024	28.25	29.16	28.00	28.74	28.52	2.50%	1,285,701
Aug 22, 2024	28.03	28.86	27.81	28.04	27.82	0.14%	1,392,236
Aug 21, 2024	28.07	28.49	27.32	28.00	27.78	-0.11%	1,308,661
Aug 20, 2024	27.70	28.20	27.24	28.03	27.81	1.01%	1,885,858
Aug 19, 2024	27.80	28.31	26.51	27.75	27.53	-1.84%	2,392,900
Aug 16, 2024	28.00	28.57	27.64	28.27	28.05	-0.32%	2,116,500
Aug 15, 2024	27.62	28.72	27.46	28.36	28.14	3.92%	2,683,423
Aug 14, 2024	26.84	27.34	26.43	27.29	27.08	1.98%	1,827,291
Aug 13, 2024	26.39	26.96	26.39	26.76	26.55	2.33%	1,987,612
Aug 12, 2024	25.85	26.21	25.30	26.15	25.95	1.16%	1,665,714
Aug 9, 2024	25.64	25.89	25.29	25.85	25.65	1.21%	2,451,879
Aug 8, 2024	24.95	25.63	24.48	25.54	25.34	4.59%	2,099,429
Aug 7, 2024	24.50	25.72	24.08	24.42	24.23	0.99%	3,846,000
Aug 6, 2024	22.01	25.15	21.93	24.18	23.99	24.19%	6,502,907
Aug 5, 2024	18.50	19.49	18.23	19.47	19.32	0.83%	2,861,425
Aug 2, 2024	20.00	20.11	19.25	19.31	19.16	-6.71%	1,741,926
Aug 1, 2024	21.50	21.94	20.54	20.70	20.54	-3.04%	1,250,724