5 DAY PERFORMANCE
-16.24%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-20.46%
6 MONTH PERFORMANCE
+37.06%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+44.91%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.48 | $53.02 (-6.13%) | $56.77 | $52.01 | 1.99 M | $5.34 B |
| 08/05/2026 | $64.77 | $56.46 (-12.83%) | $69.07 | $55.81 | 3.99 M | $5.69 B |
| 08/04/2026 | $54.75 | $55.73 (1.79%) | $56.25 | $54.25 | 1.85 M | $5.61 B |
| 08/03/2026 | $55.25 | $55.15 (-0.18%) | $56.28 | $54.67 | 884.83 K | $5.55 B |
| 07/31/2026 | $55.72 | $55.24 (-0.86%) | $56.04 | $53.62 | 1.35 M | $5.48 B |
| 07/30/2026 | $57.56 | $56.10 (-2.54%) | $58.27 | $55.80 | 1.58 M | $5.57 B |
| 07/29/2026 | $53.97 | $58.39 (8.19%) | $59.97 | $53.71 | 2.37 M | $5.79 B |
| 07/28/2026 | $53.10 | $53.84 (1.39%) | $54.68 | $51.52 | 1.06 M | $5.34 B |
| 07/27/2026 | $53.50 | $53.23 (-0.5%) | $55.79 | $52.82 | 627.26 K | $5.28 B |
| 07/24/2026 | $52.98 | $52.24 (-1.4%) | $53.31 | $51.79 | 648.40 K | $5.18 B |
| 07/23/2026 | $52.07 | $51.85 (-0.42%) | $52.47 | $51.24 | 1.01 M | $5.14 B |
| 07/22/2026 | $56.51 | $52.30 (-7.45%) | $56.58 | $52.23 | 1.35 M | $5.19 B |
| 07/21/2026 | $56.66 | $56.90 (0.42%) | $57.49 | $56.20 | 803.50 K | $5.64 B |
| 07/20/2026 | $55.41 | $57.18 (3.19%) | $57.79 | $55.41 | 1.06 M | $5.67 B |
| 07/17/2026 | $53.48 | $56.03 (4.77%) | $56.18 | $53.36 | 997.22 K | $5.56 B |
| 07/16/2026 | $54.26 | $54.43 (0.31%) | $55.45 | $54.18 | 711.81 K | $5.40 B |
| 07/15/2026 | $53.96 | $54.65 (1.28%) | $54.76 | $52.76 | 765.95 K | $5.42 B |
| 07/14/2026 | $52.04 | $53.54 (2.88%) | $53.94 | $51.66 | 1.19 M | $5.31 B |
| 07/13/2026 | $55.67 | $53.08 (-4.65%) | $55.71 | $52.70 | 1.46 M | $5.27 B |
| 07/10/2026 | $56.81 | $55.22 (-2.8%) | $56.86 | $53.42 | 815.90 K | $5.48 B |
| 07/09/2026 | $55.00 | $56.12 (2.04%) | $56.47 | $54.04 | 744.13 K | $5.57 B |
| 07/08/2026 | $55.25 | $55.48 (0.42%) | $55.79 | $54.00 | 1.23 M | $5.50 B |
| 07/07/2026 | $57.96 | $55.91 (-3.54%) | $58.81 | $55.36 | 1.54 M | $5.55 B |
| 07/06/2026 | $53.25 | $56.74 (6.55%) | $57.34 | $52.80 | 1.62 M | $5.63 B |
| 07/02/2026 | $55.24 | $53.79 (-2.62%) | $57.11 | $52.52 | 1.53 M | $5.34 B |
| 07/01/2026 | $56.65 | $55.66 (-1.75%) | $57.08 | $55.02 | 1.25 M | $5.52 B |
| 06/30/2026 | $55.66 | $55.73 (0.13%) | $56.48 | $54.71 | 1.78 M | $5.53 B |
| 06/29/2026 | $55.34 | $56.03 (1.25%) | $57.50 | $54.77 | 1.83 M | $5.56 B |
| 06/26/2026 | $53.40 | $55.17 (3.31%) | $55.41 | $52.43 | 4.03 M | $5.47 B |
| 06/25/2026 | $52.42 | $53.18 (1.45%) | $53.46 | $51.70 | 1.08 M | $5.28 B |
| 06/24/2026 | $51.82 | $52.95 (2.18%) | $53.77 | $51.79 | 1.64 M | $5.25 B |
| 06/23/2026 | $51.51 | $52.73 (2.37%) | $53.45 | $51.45 | 1.12 M | $5.23 B |
| 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 |
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.
