Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	45.69	46.09	44.78	45.53	45.53	-1.17%	1,458,746
Oct 26, 2026	45.23	46.08	44.88	46.07	46.07	1.52%	1,361,906
Oct 23, 2026	45.47	45.99	44.90	45.38	45.38	-0.53%	755,922
Oct 22, 2026	45.39	45.75	45.05	45.62	45.62	1.06%	781,574
Oct 21, 2026	45.49	45.90	45.08	45.14	45.14	-0.64%	826,557
Oct 20, 2026	45.43	45.81	44.81	45.43	45.43	0.55%	1,193,047
Oct 19, 2026	43.98	45.49	43.81	45.18	45.18	2.85%	1,553,681
Oct 16, 2026	45.60	46.26	43.53	43.93	43.93	-2.42%	1,114,466
Oct 15, 2026	44.40	45.45	44.01	45.02	45.02	1.60%	1,387,742
Oct 14, 2026	43.52	44.49	43.16	44.31	44.31	1.82%	1,468,451
Oct 13, 2026	42.47	43.71	42.13	43.52	43.52	2.50%	1,432,852
Oct 12, 2026	43.77	44.60	42.40	42.46	42.46	-2.23%	885,989
Oct 9, 2026	43.28	43.79	43.11	43.43	43.43	0.81%	699,547
Oct 8, 2026	42.77	43.59	41.95	43.08	43.08	1.17%	1,477,758
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