Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.68	57.17	55.16	55.45	55.45	-2.24%	1,798,123
May 28, 2026	56.75	57.70	55.43	56.72	56.72	0.32%	1,073,256
May 27, 2026	61.46	61.46	56.08	56.54	56.54	-9.33%	1,684,649
May 26, 2026	60.60	62.73	59.41	62.36	62.36	3.83%	1,526,786
May 22, 2026	61.54	62.20	59.31	60.06	60.06	-1.70%	1,265,154
May 21, 2026	61.28	62.00	60.05	61.10	61.10	-1.47%	1,038,993
May 20, 2026	60.29	62.22	59.38	62.01	62.01	3.11%	1,238,367
May 19, 2026	60.05	60.34	58.32	60.14	60.14	1.62%	1,168,158
May 18, 2026	58.20	60.81	58.08	59.18	59.18	0.49%	1,438,755
May 15, 2026	57.08	60.00	57.00	58.89	58.89	2.94%	1,077,285
May 14, 2026	55.97	58.39	54.24	57.21	57.21	3.01%	1,110,853
May 13, 2026	57.63	57.99	54.68	55.54	55.54	-3.64%	1,398,420
May 12, 2026	56.90	58.50	55.60	57.64	57.64	1.32%	1,492,562
May 11, 2026	56.90	57.94	56.33	56.89	56.89	0.14%	1,716,004
May 8, 2026	58.41	60.00	54.38	56.81	56.81	-2.34%	1,787,348
May 7, 2026	59.52	61.68	56.51	58.17	58.17	-4.55%	3,089,402
May 6, 2026	55.54	61.28	53.36	60.94	60.94	3.69%	2,988,423
May 5, 2026	56.16	59.56	55.01	58.77	58.77	4.52%	3,158,058
May 4, 2026	55.02	56.67	54.50	56.23	56.23	2.27%	1,201,969
May 1, 2026	54.37	55.39	53.69	54.98	54.98	2.98%	1,219,280
Apr 30, 2026	53.28	53.49	52.01	53.39	53.39	0.11%	962,054
Apr 29, 2026	53.58	54.99	53.13	53.33	53.33	-0.82%	1,072,506
Apr 28, 2026	55.37	55.95	53.67	53.77	53.77	-1.77%	767,720
Apr 27, 2026	55.25	55.71	54.45	54.74	54.74	-0.13%	829,950
Apr 24, 2026	53.60	55.00	53.59	54.81	54.81	1.97%	825,439
Apr 23, 2026	56.00	56.00	52.25	53.75	53.75	-5.69%	2,122,947
Apr 22, 2026	58.82	59.41	55.50	56.99	56.99	-2.40%	1,598,551
Apr 21, 2026	56.34	59.52	55.53	58.39	58.39	2.75%	2,283,157
Apr 20, 2026	52.70	56.90	52.29	56.83	56.83	7.17%	2,123,264
Apr 17, 2026	52.46	53.32	51.86	53.03	53.03	1.88%	1,338,126
Apr 16, 2026	51.61	53.12	51.51	52.05	52.05	1.86%	1,391,287
Apr 15, 2026	48.70	51.27	48.51	51.10	51.10	5.60%	1,050,034
Apr 14, 2026	48.74	49.96	47.89	48.39	48.39	-0.27%	851,240
Apr 13, 2026	46.33	48.61	46.17	48.52	48.52	5.09%	1,123,893
Apr 10, 2026	48.76	48.76	45.38	46.17	46.17	-5.76%	1,723,093
Apr 9, 2026	50.21	51.04	48.13	48.99	48.99	-2.82%	1,512,702
Apr 8, 2026	54.10	54.77	50.37	50.41	50.41	-4.20%	1,989,949
Apr 7, 2026	51.72	53.85	51.51	52.62	52.62	1.64%	1,911,242
Apr 6, 2026	51.36	52.55	50.31	51.77	51.77	0.80%	1,235,393
Apr 2, 2026	48.35	51.57	47.43	51.36	51.36	4.62%	1,180,377
Apr 1, 2026	49.14	49.84	48.08	49.09	49.09	1.40%	1,344,329
Mar 31, 2026	49.48	49.91	48.35	48.41	48.41	-1.30%	2,112,821
Mar 30, 2026	47.16	49.99	47.12	49.05	49.05	3.39%	2,020,002
Mar 27, 2026	51.33	51.79	46.91	47.44	47.44	-11.16%	3,914,737
Mar 26, 2026	54.60	56.51	52.50	53.40	53.40	-1.98%	3,081,314
Mar 25, 2026	54.35	55.15	53.62	54.48	54.48	1.77%	1,675,402
Mar 24, 2026	53.00	56.30	52.60	53.53	53.53	0.13%	3,840,424
Mar 23, 2026	49.20	53.50	49.20	53.46	53.46	11.10%	2,891,594
Mar 20, 2026	48.64	48.64	47.16	48.12	48.12	-1.37%	2,263,874
Mar 19, 2026	48.07	49.16	47.71	48.79	48.79	0.52%	969,024