Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	56.90	57.94	56.33	56.91	-	0.18%	305,659
May 8, 2026	58.41	60.00	54.38	56.81	56.81	-2.34%	1,775,819
May 7, 2026	59.52	61.68	56.51	58.17	58.17	-4.55%	2,829,639
May 6, 2026	55.54	61.28	53.36	60.94	60.94	3.69%	2,905,007
May 5, 2026	56.16	59.56	55.01	58.77	58.77	4.52%	3,135,309
May 4, 2026	55.02	56.67	54.50	56.23	56.23	2.27%	1,198,537
May 1, 2026	54.37	55.39	53.69	54.98	54.98	2.98%	1,208,099
Apr 30, 2026	53.28	53.49	52.01	53.39	53.39	0.11%	950,916
Apr 29, 2026	53.58	54.99	53.13	53.33	53.33	-0.82%	1,024,177
Apr 28, 2026	55.37	55.95	53.67	53.77	53.77	-1.77%	767,229
Apr 27, 2026	55.25	55.71	54.45	54.74	54.74	-0.13%	819,456
Apr 24, 2026	53.60	55.00	53.59	54.81	54.81	1.97%	786,552
Apr 23, 2026	56.00	56.00	52.25	53.75	53.75	-5.69%	2,121,395
Apr 22, 2026	58.82	59.41	55.50	56.99	56.99	-2.40%	1,583,606
Apr 21, 2026	56.34	59.52	55.53	58.39	58.39	2.75%	2,186,112
Apr 20, 2026	52.70	56.90	52.29	56.83	56.83	7.17%	2,121,217
Apr 17, 2026	52.46	53.32	51.86	53.03	53.03	1.88%	1,337,385
Apr 16, 2026	51.61	53.12	51.51	52.05	52.05	1.86%	1,388,398
Apr 15, 2026	48.70	51.27	48.51	51.10	51.10	5.60%	1,048,844
Apr 14, 2026	48.74	49.96	47.89	48.39	48.39	-0.27%	827,621
Apr 13, 2026	46.33	48.61	46.17	48.52	48.52	5.09%	1,111,142
Apr 10, 2026	48.76	48.76	45.38	46.17	46.17	-5.76%	1,657,675
Apr 9, 2026	50.21	51.04	48.13	48.99	48.99	-2.82%	1,512,328
Apr 8, 2026	54.10	54.77	50.37	50.41	50.41	-4.20%	1,988,578
Apr 7, 2026	51.72	53.85	51.51	52.62	52.62	1.64%	1,903,255
Apr 6, 2026	51.36	52.55	50.31	51.77	51.77	0.80%	1,235,356
Apr 2, 2026	48.35	51.57	47.43	51.36	51.36	4.62%	1,179,413
Apr 1, 2026	49.14	49.84	48.08	49.09	49.09	1.40%	1,334,178
Mar 31, 2026	49.48	49.91	48.35	48.41	48.41	-1.30%	2,035,688
Mar 30, 2026	47.16	49.99	47.12	49.05	49.05	3.39%	2,014,587
Mar 27, 2026	51.33	51.79	46.91	47.44	47.44	-11.16%	3,836,482
Mar 26, 2026	54.60	56.51	52.50	53.40	53.40	-1.98%	3,073,078
Mar 25, 2026	54.35	55.15	53.62	54.48	54.48	1.77%	1,675,022
Mar 24, 2026	53.00	56.30	52.60	53.53	53.53	0.13%	3,789,117
Mar 23, 2026	49.20	53.50	49.20	53.46	53.46	11.10%	2,888,362
Mar 20, 2026	48.64	48.64	47.16	48.12	48.12	-1.37%	2,170,745
Mar 19, 2026	48.07	49.16	47.71	48.79	48.79	0.52%	955,132
Mar 18, 2026	48.11	49.35	47.56	48.54	48.54	0.91%	1,210,414
Mar 17, 2026	46.54	48.80	46.23	48.10	48.10	2.89%	1,123,302
Mar 16, 2026	45.14	46.76	44.53	46.75	46.75	4.75%	1,022,711
Mar 13, 2026	45.11	45.55	43.80	44.63	44.63	-0.40%	1,150,584
Mar 12, 2026	44.32	45.40	43.63	44.81	44.81	0.04%	1,425,489
Mar 11, 2026	46.08	46.33	44.56	44.79	44.79	-2.38%	1,163,187
Mar 10, 2026	46.25	47.36	45.07	45.88	45.88	-0.76%	1,787,858
Mar 9, 2026	45.97	46.37	44.55	46.23	45.88	0.11%	1,400,209
Mar 6, 2026	47.08	47.24	45.87	46.18	45.83	-2.61%	1,596,444
Mar 5, 2026	48.67	49.34	46.72	47.42	47.06	-2.02%	1,864,072
Mar 4, 2026	49.25	49.81	47.44	48.40	48.03	-1.06%	1,844,853
Mar 3, 2026	46.92	50.35	46.85	48.92	48.55	1.83%	1,954,258
Mar 2, 2026	48.46	49.07	47.54	48.04	47.68	-1.23%	2,126,570