Clear Secure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.61	33.79	33.12	33.50	33.50	1.61%	857,959
Dec 4, 2025	33.60	33.82	32.93	32.97	32.97	-1.61%	1,127,004
Dec 3, 2025	34.79	34.82	33.49	33.51	33.51	-3.96%	1,030,846
Dec 2, 2025	35.08	35.15	34.34	34.89	34.89	1.04%	833,473
Dec 1, 2025	35.49	35.79	34.37	34.53	34.53	-2.73%	1,127,974
Nov 28, 2025	35.36	35.86	35.36	35.50	35.50	-0.06%	672,893
Nov 26, 2025	35.70	36.39	35.47	35.52	35.52	-0.59%	1,114,186
Nov 25, 2025	35.99	36.96	35.63	35.73	35.73	-0.20%	1,380,967
Nov 24, 2025	35.61	36.95	34.71	35.80	35.80	-0.14%	1,603,478
Nov 21, 2025	33.91	35.93	33.27	35.85	35.85	5.50%	1,523,302
Nov 20, 2025	34.02	34.58	33.73	33.98	33.98	-0.41%	1,325,245
Nov 19, 2025	34.79	35.18	34.05	34.12	34.12	-2.35%	1,073,353
Nov 18, 2025	35.00	35.68	34.66	34.94	34.94	-0.88%	1,197,218
Nov 17, 2025	36.67	36.76	34.77	35.25	35.25	-3.82%	1,332,523
Nov 14, 2025	37.35	37.56	36.10	36.65	36.65	-3.65%	1,487,267
Nov 13, 2025	38.04	38.71	37.74	38.04	38.04	-0.26%	1,954,760
Nov 12, 2025	37.40	38.23	36.98	38.14	38.14	2.39%	1,610,965
Nov 11, 2025	36.46	37.99	36.46	37.25	37.25	1.83%	1,779,493
Nov 10, 2025	36.09	36.86	35.79	36.58	36.58	1.39%	2,246,713
Nov 7, 2025	32.37	36.90	31.81	36.08	36.08	12.68%	3,850,230
Nov 6, 2025	36.61	36.61	31.67	32.02	32.02	0.72%	2,325,142
Nov 5, 2025	30.87	32.52	30.76	31.79	31.79	3.45%	3,253,168
Nov 4, 2025	30.52	30.99	30.26	30.73	30.73	-0.42%	1,425,229
Nov 3, 2025	30.63	30.94	30.23	30.86	30.86	1.28%	1,512,732
Oct 31, 2025	31.30	31.38	30.45	30.47	30.47	-2.34%	1,546,358
Oct 30, 2025	30.93	31.47	30.83	31.20	31.20	-	725,776
Oct 29, 2025	31.86	31.86	30.94	31.20	31.20	-3.05%	1,013,929
Oct 28, 2025	31.84	32.30	31.55	32.18	32.18	1.07%	1,168,543
Oct 27, 2025	31.46	32.11	31.40	31.84	31.84	1.73%	1,013,616
Oct 24, 2025	32.64	32.72	30.50	31.30	31.30	-3.45%	1,788,910
Oct 23, 2025	32.70	32.87	32.37	32.42	32.42	-0.31%	777,299
Oct 22, 2025	32.09	32.62	32.03	32.52	32.52	1.09%	1,376,220
Oct 21, 2025	31.60	32.21	31.03	32.17	32.17	1.42%	972,385
Oct 20, 2025	31.36	31.81	31.36	31.72	31.72	1.41%	779,280
Oct 17, 2025	30.89	31.35	30.86	31.28	31.28	1.07%	936,250
Oct 16, 2025	31.67	31.89	30.64	30.95	30.95	-2.03%	878,632
Oct 15, 2025	31.26	31.76	31.13	31.59	31.59	1.48%	1,485,129
Oct 14, 2025	30.19	31.16	29.97	31.13	31.13	2.00%	935,791
Oct 13, 2025	30.02	30.75	29.99	30.52	30.52	3.07%	1,548,803
Oct 10, 2025	31.06	31.20	29.44	29.61	29.61	-4.45%	1,467,702
Oct 9, 2025	30.53	31.00	29.80	30.99	30.99	2.24%	3,194,229
Oct 8, 2025	30.83	31.16	29.92	30.31	30.31	-1.91%	2,916,914
Oct 7, 2025	31.00	31.86	30.77	30.90	30.90	-0.42%	3,292,840
Oct 6, 2025	32.01	32.41	30.64	31.03	31.03	-2.33%	1,917,978
Oct 3, 2025	31.26	32.18	31.26	31.77	31.77	0.73%	1,547,197
Oct 2, 2025	31.70	31.70	30.94	31.54	31.54	-0.63%	2,064,730
Oct 1, 2025	33.02	33.28	31.59	31.74	31.74	-4.91%	2,816,883
Sep 30, 2025	36.34	36.37	33.37	33.38	33.38	-8.32%	2,665,542
Sep 29, 2025	36.90	37.02	36.11	36.41	36.41	-0.60%	1,430,620
Sep 26, 2025	36.43	36.66	35.97	36.63	36.63	0.63%	870,939