Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	35.86	36.51	35.64	36.26	36.26	1.37%	1,463,832
Dec 10, 2025	34.83	35.92	34.60	35.77	35.77	1.48%	1,853,564
Dec 9, 2025	35.70	36.92	34.69	35.25	35.13	8.23%	2,901,981
Dec 8, 2025	33.50	33.97	32.38	32.57	32.45	-2.78%	1,272,168
Dec 5, 2025	33.61	33.79	33.12	33.50	33.38	1.61%	858,242
Dec 4, 2025	33.60	33.82	32.93	32.97	32.85	-1.61%	1,127,112
Dec 3, 2025	34.79	34.82	33.49	33.51	33.39	-3.96%	1,030,846
Dec 2, 2025	35.08	35.15	34.34	34.89	34.77	1.04%	833,478
Dec 1, 2025	35.49	35.79	34.37	34.53	34.41	-2.73%	1,127,981
Nov 28, 2025	35.36	35.86	35.36	35.50	35.37	-0.06%	672,893
Nov 26, 2025	35.70	36.39	35.47	35.52	35.39	-0.59%	1,114,186
Nov 25, 2025	35.99	36.96	35.63	35.73	35.60	-0.20%	1,380,967
Nov 24, 2025	35.61	36.95	34.71	35.80	35.67	-0.14%	1,603,478
Nov 21, 2025	33.91	35.93	33.27	35.85	35.72	5.50%	1,523,302
Nov 20, 2025	34.02	34.58	33.73	33.98	33.86	-0.41%	1,325,245
Nov 19, 2025	34.79	35.18	34.05	34.12	34.00	-2.35%	1,073,353
Nov 18, 2025	35.00	35.68	34.66	34.94	34.82	-0.88%	1,197,218
Nov 17, 2025	36.67	36.76	34.77	35.25	35.13	-3.82%	1,332,523
Nov 14, 2025	37.35	37.56	36.10	36.65	36.52	-3.65%	1,487,267
Nov 13, 2025	38.04	38.71	37.74	38.04	37.91	-0.26%	1,954,760
Nov 12, 2025	37.40	38.23	36.98	38.14	38.01	2.39%	1,610,965
Nov 11, 2025	36.46	37.99	36.46	37.25	37.12	1.83%	1,779,493
Nov 10, 2025	36.09	36.86	35.79	36.58	36.45	1.39%	2,246,713
Nov 7, 2025	32.37	36.90	31.81	36.08	35.95	12.68%	3,850,230
Nov 6, 2025	36.61	36.61	31.67	32.02	31.91	0.72%	2,325,142
Nov 5, 2025	30.87	32.52	30.76	31.79	31.68	3.45%	3,253,168
Nov 4, 2025	30.52	30.99	30.26	30.73	30.62	-0.42%	1,425,229
Nov 3, 2025	30.63	30.94	30.23	30.86	30.75	1.28%	1,512,732
Oct 31, 2025	31.30	31.38	30.45	30.47	30.36	-2.34%	1,546,358
Oct 30, 2025	30.93	31.47	30.83	31.20	31.09	-	725,776
Oct 29, 2025	31.86	31.86	30.94	31.20	31.09	-3.05%	1,013,929
Oct 28, 2025	31.84	32.30	31.55	32.18	32.07	1.07%	1,168,543
Oct 27, 2025	31.46	32.11	31.40	31.84	31.73	1.73%	1,013,616
Oct 24, 2025	32.64	32.72	30.50	31.30	31.19	-3.45%	1,788,910
Oct 23, 2025	32.70	32.87	32.37	32.42	32.31	-0.31%	777,299
Oct 22, 2025	32.09	32.62	32.03	32.52	32.40	1.09%	1,376,220
Oct 21, 2025	31.60	32.21	31.03	32.17	32.06	1.42%	972,385
Oct 20, 2025	31.36	31.81	31.36	31.72	31.61	1.41%	779,280
Oct 17, 2025	30.89	31.35	30.86	31.28	31.17	1.07%	936,250
Oct 16, 2025	31.67	31.89	30.64	30.95	30.84	-2.03%	878,632
Oct 15, 2025	31.26	31.76	31.13	31.59	31.48	1.48%	1,485,129
Oct 14, 2025	30.19	31.16	29.97	31.13	31.02	2.00%	935,791
Oct 13, 2025	30.02	30.75	29.99	30.52	30.41	3.07%	1,548,803
Oct 10, 2025	31.06	31.20	29.44	29.61	29.51	-4.45%	1,467,702
Oct 9, 2025	30.53	31.00	29.80	30.99	30.88	2.24%	3,194,229
Oct 8, 2025	30.83	31.16	29.92	30.31	30.20	-1.91%	2,916,914
Oct 7, 2025	31.00	31.86	30.77	30.90	30.79	-0.42%	3,292,840
Oct 6, 2025	32.01	32.41	30.64	31.03	30.92	-2.33%	1,917,978
Oct 3, 2025	31.26	32.18	31.26	31.77	31.66	0.73%	1,547,197
Oct 2, 2025	31.70	31.70	30.94	31.54	31.43	-0.63%	2,064,730