Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	36.60	36.67	34.43	34.77	34.77	-5.62%	2,901,216
Nov 1, 2024	36.87	37.71	35.73	36.84	36.84	0.16%	2,312,726
Oct 31, 2024	37.59	38.04	36.72	36.78	36.78	-1.79%	2,143,000
Oct 30, 2024	37.00	37.81	36.76	37.45	37.45	1.22%	1,727,641
Oct 29, 2024	36.27	37.01	36.03	37.00	37.00	2.46%	1,526,262
Oct 28, 2024	35.85	36.51	35.56	36.11	36.11	1.78%	1,184,837
Oct 25, 2024	36.50	37.00	35.38	35.48	35.48	-1.50%	1,511,377
Oct 24, 2024	35.50	36.19	35.29	36.02	36.02	2.13%	1,217,144
Oct 23, 2024	36.28	36.42	35.08	35.27	35.27	-3.37%	1,743,663
Oct 22, 2024	36.29	37.03	36.12	36.50	36.50	-0.16%	1,499,038
Oct 21, 2024	36.25	36.60	35.65	36.56	36.56	1.41%	1,564,315
Oct 18, 2024	37.20	37.20	35.20	36.05	36.05	-3.43%	2,085,355
Oct 17, 2024	37.67	37.90	37.10	37.33	37.33	-0.05%	1,775,680
Oct 16, 2024	35.70	37.52	35.68	37.35	37.35	5.24%	2,380,744
Oct 15, 2024	35.00	35.68	34.20	35.49	35.49	1.66%	2,089,801
Oct 14, 2024	34.38	34.99	34.02	34.91	34.91	2.14%	1,897,517
Oct 11, 2024	33.35	34.21	33.25	34.18	34.18	2.67%	1,640,823
Oct 10, 2024	33.04	33.64	32.78	33.29	33.29	-0.18%	1,117,021
Oct 9, 2024	31.83	33.55	31.54	33.35	33.35	4.38%	2,213,963
Oct 8, 2024	31.15	32.47	31.00	31.95	31.95	3.47%	2,990,491
Oct 7, 2024	31.15	31.29	30.55	30.88	30.88	-0.87%	1,214,063
Oct 4, 2024	30.82	31.57	30.67	31.15	31.15	2.64%	1,305,764
Oct 3, 2024	30.39	30.75	30.21	30.35	30.35	-0.65%	926,565
Oct 2, 2024	31.50	31.75	30.17	30.55	30.55	-3.69%	1,711,721
Oct 1, 2024	33.06	33.09	31.68	31.72	31.72	-4.28%	1,728,916
Sep 30, 2024	32.70	33.35	32.65	33.14	33.14	1.53%	1,340,091
Sep 27, 2024	32.25	32.79	32.07	32.64	32.64	1.59%	1,198,728
Sep 26, 2024	32.78	32.85	31.95	32.13	32.13	-0.77%	1,308,079
Sep 25, 2024	33.00	33.45	32.37	32.38	32.38	-1.76%	1,451,855
Sep 24, 2024	32.75	33.31	32.59	32.96	32.96	0.46%	1,584,827
Sep 23, 2024	32.77	32.87	31.99	32.81	32.81	-0.12%	1,925,231
Sep 20, 2024	32.91	33.15	32.13	32.85	32.85	-0.06%	17,915,722
Sep 19, 2024	33.20	33.38	32.71	32.87	32.87	1.23%	2,305,328
Sep 18, 2024	32.70	33.85	32.29	32.47	32.47	-0.37%	2,709,293
Sep 17, 2024	31.64	32.67	31.47	32.59	32.59	4.59%	3,229,420
Sep 16, 2024	30.40	31.52	30.40	31.16	31.16	2.84%	2,947,863
Sep 13, 2024	29.49	30.36	29.45	30.30	30.30	2.78%	1,594,193
Sep 12, 2024	29.36	30.00	29.29	29.48	29.48	0.37%	1,813,769
Sep 11, 2024	30.04	30.22	28.69	29.37	29.37	-3.04%	1,702,281
Sep 10, 2024	30.53	31.01	30.16	30.29	30.29	-0.69%	2,193,201
Sep 9, 2024	30.84	31.33	30.38	30.50	30.40	6.83%	4,233,616
Sep 6, 2024	29.23	29.45	28.13	28.55	28.46	-1.89%	1,677,063
Sep 5, 2024	29.51	29.86	28.91	29.10	29.00	-2.38%	1,440,470
Sep 4, 2024	29.50	30.11	29.33	29.81	29.71	0.85%	1,008,760
Sep 3, 2024	30.01	30.42	29.55	29.56	29.46	-2.73%	1,490,219
Aug 30, 2024	29.67	30.58	29.27	30.39	30.29	1.88%	2,007,432
Aug 29, 2024	29.10	30.23	28.90	29.83	29.73	3.65%	2,154,735
Aug 28, 2024	29.13	29.50	28.75	28.78	28.69	-2.37%	1,377,161
Aug 27, 2024	28.70	29.84	28.42	29.48	29.38	2.15%	1,535,631
Aug 26, 2024	28.93	29.34	28.55	28.86	28.77	0.42%	2,113,016
Aug 23, 2024	28.25	29.16	28.00	28.74	28.65	2.50%	1,285,701
Aug 22, 2024	28.03	28.86	27.81	28.04	27.95	0.14%	1,392,236
Aug 21, 2024	28.07	28.49	27.32	28.00	27.91	-0.11%	1,308,661
Aug 20, 2024	27.70	28.20	27.24	28.03	27.94	1.01%	1,885,858
Aug 19, 2024	27.80	28.31	26.51	27.75	27.66	-1.84%	2,392,883
Aug 16, 2024	28.00	28.57	27.64	28.27	28.18	-0.32%	2,116,467
Aug 15, 2024	27.62	28.72	27.46	28.36	28.27	3.92%	2,683,423
Aug 14, 2024	26.84	27.34	26.43	27.29	27.20	1.98%	1,827,291
Aug 13, 2024	26.39	26.96	26.39	26.76	26.67	2.33%	1,987,612
Aug 12, 2024	25.85	26.21	25.30	26.15	26.06	1.16%	1,665,714
Aug 9, 2024	25.64	25.89	25.29	25.85	25.77	1.21%	2,451,879
Aug 8, 2024	24.95	25.63	24.48	25.54	25.46	4.59%	2,099,429
Aug 7, 2024	24.50	25.72	24.08	24.42	24.34	0.99%	3,845,984
Aug 6, 2024	22.01	25.15	21.93	24.18	24.10	24.19%	6,502,907
Aug 5, 2024	18.50	19.49	18.23	19.47	19.41	0.83%	2,861,425
Aug 2, 2024	20.00	20.11	19.25	19.31	19.25	-6.71%	1,741,926
Aug 1, 2024	21.50	21.94	20.54	20.70	20.63	-3.04%	1,250,724
Jul 31, 2024	21.51	21.82	21.12	21.35	21.28	-1.07%	1,441,910
Jul 30, 2024	20.92	21.64	20.76	21.58	21.51	4.00%	1,208,352
Jul 29, 2024	21.29	21.40	20.61	20.75	20.68	-2.76%	1,571,608
Jul 26, 2024	21.59	21.63	21.00	21.34	21.27	0.66%	1,204,887
Jul 25, 2024	20.99	21.47	20.76	21.20	21.13	1.87%	1,948,784
Jul 24, 2024	20.82	21.19	20.68	20.81	20.74	-0.67%	899,027
Jul 23, 2024	20.38	21.13	20.36	20.95	20.88	2.70%	1,333,792
Jul 22, 2024	19.93	20.41	19.90	20.40	20.33	2.36%	677,479
Jul 19, 2024	19.88	20.19	19.75	19.93	19.86	0.35%	519,243
Jul 18, 2024	20.58	20.81	19.70	19.86	19.80	-3.97%	916,320
Jul 17, 2024	20.47	20.93	20.33	20.68	20.61	0.24%	924,003
Jul 16, 2024	20.00	20.69	19.94	20.63	20.56	3.72%	1,153,839
Jul 15, 2024	19.64	19.98	19.39	19.89	19.83	2.47%	844,500
Jul 12, 2024	19.51	19.63	19.16	19.41	19.35	0.15%	760,405
Jul 11, 2024	19.50	19.80	19.19	19.38	19.32	0.57%	919,667
Jul 10, 2024	19.09	19.40	19.00	19.27	19.21	1.26%	784,250
Jul 9, 2024	18.73	19.08	18.50	19.03	18.97	0.95%	1,125,870
Jul 8, 2024	19.40	19.40	18.58	18.85	18.79	-3.08%	1,148,750
Jul 5, 2024	18.92	19.47	18.78	19.45	19.39	2.69%	901,733
Jul 3, 2024	19.24	19.42	18.86	18.94	18.88	-1.25%	359,061
Jul 2, 2024	18.68	19.25	18.49	19.18	19.12	2.79%	781,502
Jul 1, 2024	18.70	18.91	18.43	18.66	18.60	-0.27%	844,026
Jun 28, 2024	18.90	19.04	18.46	18.71	18.65	-0.58%	2,106,056
Jun 27, 2024	18.92	19.06	18.75	18.82	18.76	-0.26%	834,292
Jun 26, 2024	18.83	19.07	18.75	18.87	18.81	-0.32%	1,070,872
Jun 25, 2024	18.67	19.10	18.63	18.93	18.87	1.34%	1,006,990
Jun 24, 2024	18.67	18.93	18.55	18.68	18.62	-0.37%	944,834
Jun 21, 2024	18.75	18.89	18.44	18.75	18.69	-0.21%	1,803,507
Jun 20, 2024	18.72	19.01	18.52	18.79	18.73	1.35%	985,044
Jun 18, 2024	18.29	18.64	18.21	18.54	18.48	1.20%	983,261
Jun 17, 2024	17.87	18.33	17.77	18.32	18.26	2.46%	918,837
Jun 14, 2024	17.71	18.00	17.68	17.88	17.82	-0.17%	1,241,796
Jun 13, 2024	17.90	17.98	17.58	17.91	17.85	-0.06%	1,193,337