Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.43	36.66	35.97	36.63	36.63	0.63%	870,606
Sep 25, 2025	36.69	36.69	36.02	36.40	36.40	-0.95%	1,207,534
Sep 24, 2025	37.43	37.47	36.62	36.75	36.75	-0.86%	1,234,943
Sep 23, 2025	38.10	38.36	36.77	37.07	37.07	-2.52%	1,818,077
Sep 22, 2025	37.84	39.00	37.76	38.03	38.03	0.21%	1,300,121
Sep 19, 2025	37.10	38.12	36.63	37.95	37.95	2.37%	3,658,746
Sep 18, 2025	37.00	37.49	36.71	37.07	37.07	0.54%	1,709,886
Sep 17, 2025	37.90	38.00	36.40	36.87	36.87	-2.46%	1,329,894
Sep 16, 2025	38.08	38.80	37.60	37.80	37.80	-0.05%	1,881,736
Sep 15, 2025	37.51	38.11	37.37	37.82	37.82	1.29%	1,181,939
Sep 12, 2025	37.39	37.59	36.86	37.34	37.34	0.13%	1,451,138
Sep 11, 2025	36.38	37.57	36.03	37.29	37.29	2.76%	1,437,668
Sep 10, 2025	36.69	36.82	35.54	36.29	36.29	-1.04%	1,471,322
Sep 9, 2025	35.03	36.70	35.00	36.67	36.54	5.43%	1,877,715
Sep 8, 2025	34.65	34.84	33.72	34.78	34.66	-0.37%	1,749,517
Sep 5, 2025	35.42	35.55	34.50	34.91	34.79	-1.72%	1,026,797
Sep 4, 2025	35.95	36.16	35.18	35.52	35.40	-1.33%	1,360,277
Sep 3, 2025	35.89	36.68	35.86	36.00	35.88	0.47%	1,362,135
Sep 2, 2025	35.56	36.58	35.08	35.83	35.71	-1.32%	1,994,294
Aug 29, 2025	37.07	37.20	36.14	36.31	36.19	-1.52%	2,009,072
Aug 28, 2025	36.68	37.35	36.33	36.87	36.74	0.88%	1,357,455
Aug 27, 2025	36.38	36.81	36.13	36.55	36.43	0.49%	1,676,409
Aug 26, 2025	35.93	36.45	35.83	36.37	36.25	0.94%	1,807,563
Aug 25, 2025	36.09	36.35	35.84	36.03	35.91	-0.91%	933,023
Aug 22, 2025	34.69	36.43	34.67	36.36	36.24	4.72%	1,922,974
Aug 21, 2025	33.36	35.03	33.15	34.72	34.60	3.39%	2,274,256
Aug 20, 2025	33.76	34.12	33.44	33.58	33.47	-1.24%	1,904,253
Aug 19, 2025	33.89	34.27	33.55	34.00	33.88	1.49%	1,472,372
Aug 18, 2025	33.50	33.61	33.03	33.50	33.39	-0.09%	1,153,396
Aug 15, 2025	33.85	33.97	32.91	33.53	33.42	-0.77%	1,544,361
Aug 14, 2025	33.97	34.34	33.66	33.79	33.67	-0.97%	1,037,151
Aug 13, 2025	33.37	34.49	33.05	34.12	34.00	2.49%	1,530,331
Aug 12, 2025	32.46	33.55	32.26	33.29	33.18	3.67%	1,642,304
Aug 11, 2025	31.98	32.54	31.86	32.11	32.00	0.28%	1,368,306
Aug 8, 2025	32.03	32.46	31.69	32.02	31.91	0.28%	1,582,705
Aug 7, 2025	32.75	32.79	31.17	31.93	31.82	-1.78%	1,400,869
Aug 6, 2025	31.88	32.63	31.61	32.51	32.40	2.10%	1,921,128
Aug 5, 2025	31.30	34.24	30.78	31.84	31.73	6.17%	5,636,568
Aug 4, 2025	29.12	30.44	29.08	29.99	29.89	3.99%	2,979,856
Aug 1, 2025	29.12	29.18	28.39	28.84	28.74	-1.94%	1,725,751
Jul 31, 2025	29.44	29.77	29.07	29.41	29.31	-1.11%	1,269,718
Jul 30, 2025	29.58	29.94	29.41	29.74	29.64	0.34%	938,611
Jul 29, 2025	30.25	30.57	29.51	29.64	29.54	-1.53%	817,692
Jul 28, 2025	29.80	30.54	29.71	30.10	30.00	1.24%	1,055,539
Jul 25, 2025	29.96	30.00	29.61	29.73	29.63	-0.77%	916,411
Jul 24, 2025	30.68	30.80	29.94	29.96	29.86	-2.73%	1,134,776
Jul 23, 2025	29.95	30.86	29.95	30.80	30.69	3.18%	1,951,303
Jul 22, 2025	29.54	30.06	29.47	29.85	29.75	1.05%	1,638,495
Jul 21, 2025	30.31	30.39	29.47	29.54	29.44	-2.73%	1,108,318
Jul 18, 2025	31.24	31.49	30.13	30.37	30.27	-2.57%	1,805,810