Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.57	43.09	41.45	42.58	42.58	2.60%	1,899,818
Oct 6, 2026	41.28	41.94	41.14	41.50	41.50	0.61%	1,307,283
Oct 5, 2026	41.51	41.84	40.74	41.25	41.25	-0.72%	1,668,134
Oct 2, 2026	41.81	42.04	40.48	41.55	41.55	-0.46%	1,205,571
Oct 1, 2026	42.08	42.61	41.31	41.74	41.74	-0.50%	1,561,928
Sep 30, 2026	41.39	42.33	41.16	41.95	41.95	1.77%	2,302,150
Sep 29, 2026	40.34	41.73	40.34	41.22	41.22	2.13%	1,845,729
Sep 28, 2026	39.62	41.15	38.79	40.36	40.36	1.92%	2,430,456
Sep 25, 2026	38.57	39.66	38.49	39.60	39.60	2.72%	1,899,947
Sep 24, 2026	38.85	39.42	38.13	38.55	38.55	-0.90%	2,161,711
Sep 23, 2026	39.05	39.35	38.26	38.90	38.90	-0.33%	1,879,614
Sep 22, 2026	40.00	40.00	37.59	39.03	39.03	-0.59%	2,363,790
Sep 21, 2026	38.48	39.44	37.38	39.26	39.26	3.04%	1,981,531
Sep 18, 2026	40.11	40.11	37.88	38.10	38.10	-5.01%	3,625,695
Sep 17, 2026	40.82	41.00	39.67	40.11	40.11	-1.38%	2,020,318
Sep 16, 2026	39.94	40.98	39.37	40.67	40.67	-2.19%	2,656,413
Sep 15, 2026	42.30	42.35	40.29	41.58	41.58	-1.56%	3,221,459
Sep 14, 2026	42.99	43.50	42.12	42.24	42.24	0.02%	1,537,979
Sep 11, 2026	42.26	43.01	42.14	42.23	42.23	-1.19%	1,252,293
Sep 10, 2026	42.77	43.71	42.53	42.74	42.74	-0.65%	1,370,597
Sep 9, 2026	43.26	43.58	42.82	43.17	43.02	-0.99%	1,347,319
Sep 8, 2026	43.85	44.30	43.00	43.60	43.45	-1.65%	1,207,576
Sep 4, 2026	44.35	44.55	43.70	44.33	44.18	-0.58%	1,256,307
Sep 3, 2026	44.47	45.01	43.93	44.59	44.44	1.27%	1,362,470
Sep 2, 2026	42.98	44.91	42.75	44.03	43.88	2.47%	2,017,520
Sep 1, 2026	43.68	44.11	42.92	42.97	42.82	-2.67%	1,808,848
Aug 31, 2026	43.67	44.34	42.85	44.15	44.00	1.66%	1,584,232
Aug 28, 2026	43.86	45.73	42.88	43.43	43.28	-1.59%	1,731,289
Aug 27, 2026	44.85	45.03	43.50	44.13	43.98	-0.27%	1,449,291
Aug 26, 2026	44.29	45.77	44.01	44.25	44.10	-0.09%	1,610,206
Aug 25, 2026	44.86	45.28	43.40	44.29	44.14	-0.92%	1,623,625
Aug 24, 2026	43.38	45.23	43.38	44.70	44.54	3.26%	1,641,701
Aug 21, 2026	42.94	43.51	42.74	43.29	43.14	0.91%	1,286,747
Aug 20, 2026	44.46	44.80	42.71	42.90	42.75	-3.16%	1,777,318
Aug 19, 2026	44.49	45.27	44.14	44.30	44.15	-0.69%	1,763,640
Aug 18, 2026	44.51	44.74	43.69	44.61	44.45	1.76%	1,969,283
Aug 17, 2026	45.08	45.25	43.78	43.84	43.69	-3.54%	2,419,977
Aug 14, 2026	45.70	45.93	44.96	45.45	45.29	-0.48%	962,512
Aug 13, 2026	46.34	46.49	44.76	45.67	45.51	-1.06%	2,049,232
Aug 12, 2026	47.95	48.59	46.11	46.16	46.00	-4.39%	2,341,212
Aug 11, 2026	51.07	51.47	48.00	48.28	48.11	-5.72%	2,184,989
Aug 10, 2026	50.43	53.30	50.37	51.21	51.03	-0.16%	1,934,649
Aug 7, 2026	53.30	54.16	51.00	51.29	51.11	-3.26%	2,102,760
Aug 6, 2026	56.48	56.77	52.01	53.02	52.84	-6.09%	1,988,083
Aug 5, 2026	64.77	69.07	55.81	56.46	56.26	1.31%	3,991,525
Aug 4, 2026	54.75	56.25	54.25	55.73	55.54	1.05%	1,849,404
Aug 3, 2026	55.25	56.28	54.67	55.15	54.96	-0.16%	884,827
Jul 31, 2026	55.72	56.04	53.62	55.24	55.05	-1.53%	1,353,276
Jul 30, 2026	57.56	58.27	55.80	56.10	55.91	-3.92%	1,575,963
Jul 29, 2026	53.97	59.97	53.71	58.39	58.19	8.45%	2,369,976