Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	54.75	56.25	54.25	55.72	-	1.03%	1,179,953
Aug 3, 2026	55.25	56.28	54.67	55.15	55.15	-0.16%	883,915
Jul 31, 2026	55.72	56.04	53.62	55.24	55.24	-1.53%	1,350,998
Jul 30, 2026	57.56	58.27	55.80	56.10	56.10	-3.92%	1,569,220
Jul 29, 2026	53.97	59.97	53.71	58.39	58.39	8.45%	2,361,421
Jul 28, 2026	53.10	54.68	51.52	53.84	53.84	1.15%	1,058,712
Jul 27, 2026	53.50	55.79	52.82	53.23	53.23	1.90%	625,337
Jul 24, 2026	52.98	53.31	51.79	52.24	52.24	0.75%	619,780
Jul 23, 2026	52.07	52.47	51.24	51.85	51.85	-0.86%	1,013,289
Jul 22, 2026	56.51	56.58	52.23	52.30	52.30	-8.08%	1,343,856
Jul 21, 2026	56.66	57.49	56.20	56.90	56.90	-0.49%	800,618
Jul 20, 2026	55.41	57.79	55.41	57.18	57.18	2.05%	1,059,475
Jul 17, 2026	53.48	56.18	53.36	56.03	56.03	2.94%	997,036
Jul 16, 2026	54.26	55.45	54.18	54.43	54.43	-0.40%	711,695
Jul 15, 2026	53.96	54.76	52.76	54.65	54.65	2.07%	753,865
Jul 14, 2026	52.04	53.94	51.66	53.54	53.54	0.87%	1,171,712
Jul 13, 2026	55.67	55.71	52.70	53.08	53.08	-3.88%	1,460,433
Jul 10, 2026	56.81	56.86	53.42	55.22	55.22	-1.60%	810,559
Jul 9, 2026	55.00	56.47	54.04	56.12	56.12	1.15%	686,855
Jul 8, 2026	55.25	55.79	54.00	55.48	55.48	-0.77%	1,223,555
Jul 7, 2026	57.96	58.81	55.36	55.91	55.91	-1.46%	1,541,278
Jul 6, 2026	53.25	57.34	52.80	56.74	56.74	5.48%	1,608,243
Jul 2, 2026	55.24	57.11	52.52	53.79	53.79	-3.36%	1,518,150
Jul 1, 2026	56.65	57.08	55.02	55.66	55.66	-0.13%	1,238,625
Jun 30, 2026	55.66	56.48	54.71	55.73	55.73	-0.54%	1,764,828
Jun 29, 2026	55.34	57.50	54.77	56.03	56.03	1.56%	1,823,350
Jun 26, 2026	53.40	55.41	52.43	55.17	55.17	3.74%	3,927,429
Jun 25, 2026	52.42	53.46	51.70	53.18	53.18	0.43%	1,077,501
Jun 24, 2026	51.82	53.77	51.79	52.95	52.95	0.42%	1,626,843
Jun 23, 2026	51.51	53.45	51.45	52.73	52.73	1.48%	1,108,176
Jun 22, 2026	50.68	52.07	50.41	51.96	51.96	0.99%	1,139,133
Jun 18, 2026	50.22	51.55	49.96	51.45	51.45	1.34%	2,403,774
Jun 17, 2026	53.16	53.16	50.66	50.77	50.77	-3.77%	1,021,066
Jun 16, 2026	51.52	53.09	50.56	52.76	52.76	2.13%	1,832,030
Jun 15, 2026	50.56	51.95	49.50	51.66	51.66	2.81%	2,444,058
Jun 12, 2026	51.00	51.30	49.51	50.25	50.25	-1.47%	936,219
Jun 11, 2026	52.05	52.05	50.35	51.00	51.00	-1.87%	1,345,246
Jun 10, 2026	52.34	53.82	51.42	51.97	51.97	-2.02%	1,660,444
Jun 9, 2026	54.11	54.58	51.79	53.19	53.04	-3.26%	1,710,320
Jun 8, 2026	54.07	55.74	53.00	54.98	54.82	0.84%	1,097,366
Jun 5, 2026	54.53	55.94	53.71	54.52	54.37	0.07%	1,603,849
Jun 4, 2026	56.32	57.13	54.44	54.48	54.33	-2.85%	1,024,744
Jun 3, 2026	55.84	56.35	54.76	56.08	55.92	-1.23%	852,673
Jun 2, 2026	56.20	58.02	55.91	56.78	56.62	-1.13%	1,080,548
Jun 1, 2026	55.24	57.54	55.24	57.43	57.27	3.57%	1,401,710
May 29, 2026	56.68	57.17	55.16	55.45	55.29	-2.24%	1,811,169
May 28, 2026	56.75	57.70	55.43	56.72	56.56	0.32%	1,074,412
May 27, 2026	61.46	61.46	56.08	56.54	56.38	-9.33%	1,718,272
May 26, 2026	60.60	62.73	59.41	62.36	62.18	3.83%	1,527,960
May 22, 2026	61.54	62.20	59.31	60.06	59.89	-1.70%	1,265,537