5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
-22.96%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
+26.77%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+76.00%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.68 | $51.96 (2.53%) | $52.07 | $50.41 | 1.17 M | $5.15 B |
| 06/18/2026 | $50.22 | $51.45 (2.45%) | $51.55 | $49.96 | 2.47 M | $5.10 B |
| 06/17/2026 | $53.16 | $50.77 (-4.5%) | $53.16 | $50.66 | 1.03 M | $5.04 B |
| 06/16/2026 | $51.52 | $52.76 (2.41%) | $53.09 | $50.56 | 1.85 M | $5.23 B |
| 06/15/2026 | $50.56 | $51.66 (2.18%) | $51.95 | $49.50 | 2.47 M | $5.13 B |
| 06/12/2026 | $51.00 | $50.25 (-1.47%) | $51.30 | $49.51 | 936.32 K | $4.99 B |
| 06/11/2026 | $52.05 | $51.00 (-2.02%) | $52.05 | $50.35 | 1.35 M | $5.06 B |
| 06/10/2026 | $52.34 | $51.97 (-0.71%) | $53.82 | $51.42 | 1.66 M | $5.16 B |
| 06/09/2026 | $54.11 | $53.19 (-1.7%) | $54.58 | $51.79 | 1.72 M | $5.28 B |
| 06/08/2026 | $54.07 | $54.98 (1.68%) | $55.74 | $53.00 | 1.10 M | $5.45 B |
| 06/05/2026 | $54.53 | $54.52 (-0.02%) | $55.94 | $53.71 | 1.60 M | $5.41 B |
| 06/04/2026 | $56.32 | $54.48 (-3.27%) | $57.13 | $54.44 | 1.02 M | $5.40 B |
| 06/03/2026 | $55.84 | $56.08 (0.43%) | $56.35 | $54.76 | 852.67 K | $5.56 B |
| 06/02/2026 | $56.20 | $56.78 (1.03%) | $58.02 | $55.91 | 1.08 M | $5.63 B |
| 06/01/2026 | $55.24 | $57.43 (3.96%) | $57.54 | $55.24 | 1.40 M | $5.70 B |
| 05/29/2026 | $56.68 | $55.45 (-2.17%) | $57.17 | $55.16 | 1.81 M | $5.50 B |
| 05/28/2026 | $56.75 | $56.72 (-0.05%) | $57.70 | $55.43 | 1.07 M | $5.63 B |
| 05/27/2026 | $61.46 | $56.54 (-8.01%) | $61.46 | $56.08 | 1.72 M | $5.61 B |
| 05/26/2026 | $60.60 | $62.36 (2.9%) | $62.73 | $59.41 | 1.53 M | $6.19 B |
| 05/22/2026 | $61.54 | $60.06 (-2.4%) | $62.20 | $59.31 | 1.27 M | $5.96 B |
| 05/21/2026 | $61.28 | $61.10 (-0.29%) | $62.00 | $60.05 | 1.04 M | $6.06 B |
| 05/20/2026 | $60.29 | $62.01 (2.85%) | $62.22 | $59.38 | 1.24 M | $6.15 B |
| 05/19/2026 | $60.05 | $60.14 (0.15%) | $60.34 | $58.32 | 1.19 M | $5.97 B |
| 05/18/2026 | $58.20 | $59.18 (1.68%) | $60.81 | $58.08 | 1.66 M | $5.87 B |
| 05/15/2026 | $57.08 | $58.89 (3.17%) | $60.00 | $57.00 | 1.08 M | $5.84 B |
| 05/14/2026 | $55.97 | $57.21 (2.22%) | $58.39 | $54.24 | 1.11 M | $5.68 B |
| 05/13/2026 | $57.63 | $55.54 (-3.63%) | $57.99 | $54.68 | 1.40 M | $5.51 B |
| 05/12/2026 | $56.90 | $57.64 (1.3%) | $58.50 | $55.60 | 1.49 M | $5.72 B |
| 05/11/2026 | $56.90 | $56.89 (-0.02%) | $57.94 | $56.33 | 1.72 M | $5.64 B |
| 05/08/2026 | $58.41 | $56.81 (-2.74%) | $60.00 | $54.38 | 1.79 M | $5.64 B |
| 05/07/2026 | $59.52 | $58.17 (-2.27%) | $61.68 | $56.51 | 3.09 M | $5.77 B |
| 05/06/2026 | $55.54 | $60.94 (9.72%) | $61.28 | $53.36 | 2.99 M | $6.05 B |
| 05/05/2026 | $56.16 | $58.77 (4.65%) | $59.56 | $55.01 | 3.16 M | $5.83 B |
| 05/04/2026 | $55.02 | $56.23 (2.2%) | $56.67 | $54.50 | 1.20 M | $5.58 B |
| 05/01/2026 | $54.37 | $54.98 (1.12%) | $55.39 | $53.69 | 1.22 M | $5.45 B |
| 04/30/2026 | $53.28 | $53.39 (0.21%) | $53.49 | $52.01 | 962.05 K | $5.30 B |
| 04/29/2026 | $53.58 | $53.33 (-0.47%) | $54.99 | $53.13 | 1.07 M | $5.29 B |
| 04/28/2026 | $55.37 | $53.77 (-2.89%) | $55.95 | $53.67 | 767.72 K | $5.33 B |
| 04/27/2026 | $55.25 | $54.74 (-0.92%) | $55.71 | $54.45 | 829.95 K | $5.43 B |
| 04/24/2026 | $53.60 | $54.81 (2.26%) | $55.00 | $53.59 | 825.44 K | $5.44 B |
| 04/23/2026 | $56.00 | $53.75 (-4.02%) | $56.00 | $52.25 | 2.12 M | $5.33 B |
| 04/22/2026 | $58.82 | $56.99 (-3.11%) | $59.41 | $55.50 | 1.60 M | $5.65 B |
| 04/21/2026 | $56.34 | $58.39 (3.64%) | $59.52 | $55.53 | 2.28 M | $5.79 B |
| 04/20/2026 | $52.70 | $56.83 (7.84%) | $56.90 | $52.29 | 2.12 M | $5.64 B |
| 04/17/2026 | $52.46 | $53.03 (1.09%) | $53.32 | $51.86 | 1.34 M | $5.26 B |
| 04/16/2026 | $51.61 | $52.05 (0.85%) | $53.12 | $51.51 | 1.39 M | $5.16 B |
| 04/15/2026 | $48.70 | $51.10 (4.93%) | $51.27 | $48.51 | 1.05 M | $5.07 B |
| 04/14/2026 | $48.74 | $48.39 (-0.72%) | $49.96 | $47.89 | 851.24 K | $4.80 B |
| 04/13/2026 | $46.33 | $48.52 (4.73%) | $48.61 | $46.17 | 1.12 M | $4.81 B |
| 04/10/2026 | $48.76 | $46.17 (-5.31%) | $48.76 | $45.38 | 1.72 M | $4.58 B |
| 04/09/2026 | $50.21 | $48.99 (-2.43%) | $51.04 | $48.13 | 1.51 M | $4.86 B |
| 04/08/2026 | $54.10 | $50.41 (-6.82%) | $54.77 | $50.37 | 1.99 M | $5.00 B |
| 04/07/2026 | $51.72 | $52.62 (1.74%) | $53.85 | $51.51 | 1.91 M | $5.22 B |
| 04/06/2026 | $51.36 | $51.77 (0.8%) | $52.55 | $50.31 | 1.24 M | $5.14 B |
| 04/02/2026 | $48.35 | $51.36 (6.23%) | $51.57 | $47.43 | 1.18 M | $5.10 B |
| 04/01/2026 | $49.14 | $49.09 (-0.1%) | $49.84 | $48.08 | 1.34 M | $4.87 B |
| 03/31/2026 | $49.48 | $48.41 (-2.16%) | $49.91 | $48.35 | 2.11 M | $4.80 B |
| 03/30/2026 | $47.16 | $49.05 (4.01%) | $49.99 | $47.12 | 2.02 M | $4.87 B |
| 03/27/2026 | $51.33 | $47.44 (-7.58%) | $51.79 | $46.91 | 3.91 M | $4.71 B |
| 03/26/2026 | $54.60 | $53.40 (-2.2%) | $56.51 | $52.50 | 3.08 M | $5.30 B |
| 03/25/2026 | $54.35 | $54.48 (0.24%) | $55.15 | $53.62 | 1.68 M | $5.40 B |
| 03/24/2026 | $53.00 | $53.53 (1%) | $56.30 | $52.60 | 3.84 M | $5.31 B |
| 03/23/2026 | $49.20 | $53.46 (8.66%) | $53.50 | $49.20 | 2.89 M | $5.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
