Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	44.86	45.28	43.40	44.29	44.29	-0.92%	1,620,797
Aug 24, 2026	43.38	45.23	43.38	44.70	44.70	3.26%	1,640,273
Aug 21, 2026	42.94	43.51	42.74	43.29	43.29	0.91%	1,258,818
Aug 20, 2026	44.46	44.80	42.71	42.90	42.90	-3.16%	1,643,096
Aug 19, 2026	44.49	45.27	44.14	44.30	44.30	-0.69%	1,632,867
Aug 18, 2026	44.51	44.74	43.69	44.61	44.61	1.76%	1,968,785
Aug 17, 2026	45.08	45.25	43.78	43.84	43.84	-3.54%	2,416,855
Aug 14, 2026	45.70	45.93	44.96	45.45	45.45	-0.48%	957,824
Aug 13, 2026	46.34	46.49	44.76	45.67	45.67	-1.06%	2,048,613
Aug 12, 2026	47.95	48.59	46.11	46.16	46.16	-4.39%	1,636,206
Aug 11, 2026	51.07	51.47	48.00	48.28	48.28	-5.72%	1,872,865
Aug 10, 2026	50.43	53.30	50.37	51.21	51.21	-0.16%	1,841,366
Aug 7, 2026	53.30	54.16	51.00	51.29	51.29	-3.26%	2,009,498
Aug 6, 2026	56.48	56.77	52.01	53.02	53.02	-6.09%	1,968,866
Aug 5, 2026	64.77	69.07	55.81	56.46	56.46	1.31%	3,962,881
Aug 4, 2026	54.75	56.25	54.25	55.73	55.73	1.05%	1,844,878
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