Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	61.28	62.00	60.05	61.10	60.93	-1.47%	1,039,309
May 20, 2026	60.29	62.22	59.38	62.01	61.84	3.11%	1,238,927
May 19, 2026	60.05	60.34	58.32	60.14	59.97	1.62%	1,187,718
May 18, 2026	58.20	60.81	58.08	59.18	59.01	0.49%	1,657,852
May 15, 2026	57.08	60.00	57.00	58.89	58.72	2.94%	1,077,285
May 14, 2026	55.97	58.39	54.24	57.21	57.05	3.01%	1,110,853
May 13, 2026	57.63	57.99	54.68	55.54	55.38	-3.64%	1,398,420
May 12, 2026	56.90	58.50	55.60	57.64	57.48	1.32%	1,492,562
May 11, 2026	56.90	57.94	56.33	56.89	56.73	0.14%	1,716,004
May 8, 2026	58.41	60.00	54.38	56.81	56.65	-2.34%	1,787,348
May 7, 2026	59.52	61.68	56.51	58.17	58.01	-4.55%	3,089,402
May 6, 2026	55.54	61.28	53.36	60.94	60.77	3.69%	2,988,423
May 5, 2026	56.16	59.56	55.01	58.77	58.60	4.52%	3,158,058
May 4, 2026	55.02	56.67	54.50	56.23	56.07	2.27%	1,201,969
May 1, 2026	54.37	55.39	53.69	54.98	54.82	2.98%	1,219,280
Apr 30, 2026	53.28	53.49	52.01	53.39	53.24	0.11%	962,054