5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
-11.06%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+35.70%
Clear Secure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.98 | $24.89 (-0.36%) | $25.13 | $24.50 | 1.45 M | $2.31 B |
| 03/12/2025 | $25.35 | $25.02 (-1.3%) | $25.65 | $24.82 | 2.41 M | $2.33 B |
| 03/11/2025 | $25.50 | $25.16 (-1.33%) | $25.75 | $24.73 | 3.27 M | $2.34 B |
| 03/10/2025 | $25.13 | $25.30 (0.68%) | $25.85 | $25.02 | 2.45 M | $2.35 B |
| 03/07/2025 | $25.01 | $25.64 (2.52%) | $25.91 | $24.95 | 3.40 M | $2.38 B |
| 03/06/2025 | $24.92 | $25.12 (0.8%) | $25.43 | $24.86 | 2.88 M | $2.34 B |
| 03/05/2025 | $24.21 | $25.00 (3.26%) | $25.28 | $24.21 | 4.32 M | $2.33 B |
| 03/04/2025 | $23.51 | $24.17 (2.81%) | $24.49 | $23.06 | 2.66 M | $2.25 B |
| 03/03/2025 | $23.83 | $23.77 (-0.25%) | $24.58 | $23.65 | 3.13 M | $2.21 B |
| 02/28/2025 | $22.31 | $23.71 (6.28%) | $23.80 | $22.23 | 3.48 M | $2.21 B |
| 02/27/2025 | $22.23 | $22.55 (1.44%) | $23.24 | $21.94 | 3.83 M | $2.10 B |
| 02/26/2025 | $25.06 | $22.23 (-11.29%) | $25.13 | $21.75 | 6.24 M | $2.07 B |
| 02/25/2025 | $24.04 | $23.77 (-1.12%) | $24.48 | $22.85 | 4.14 M | $2.21 B |
| 02/24/2025 | $23.60 | $24.13 (2.25%) | $24.26 | $23.25 | 2.51 M | $2.24 B |
| 02/21/2025 | $23.00 | $23.55 (2.39%) | $24.31 | $22.70 | 4.06 M | $2.20 B |
| 02/20/2025 | $22.13 | $22.39 (1.17%) | $22.44 | $21.67 | 1.95 M | $2.10 B |
| 02/19/2025 | $22.63 | $22.12 (-2.25%) | $23.13 | $22.00 | 1.51 M | $2.07 B |
| 02/18/2025 | $22.61 | $22.95 (1.5%) | $23.18 | $22.30 | 2.70 M | $2.15 B |
| 02/14/2025 | $23.90 | $22.54 (-5.69%) | $23.95 | $22.54 | 1.95 M | $2.11 B |
| 02/13/2025 | $24.37 | $23.98 (-1.6%) | $24.42 | $23.77 | 1.36 M | $2.24 B |
| 02/12/2025 | $22.78 | $24.19 (6.19%) | $24.52 | $22.77 | 2.47 M | $2.26 B |
| 02/11/2025 | $22.99 | $23.13 (0.61%) | $23.29 | $22.91 | 1.29 M | $2.16 B |
| 02/10/2025 | $23.24 | $23.00 (-1.03%) | $23.62 | $22.96 | 1.14 M | $2.15 B |
| 02/07/2025 | $23.41 | $23.20 (-0.9%) | $23.65 | $23.08 | 1.40 M | $2.17 B |
| 02/06/2025 | $23.13 | $23.11 (-0.09%) | $23.23 | $22.77 | 1.65 M | $2.16 B |
| 02/05/2025 | $23.59 | $23.02 (-2.42%) | $23.76 | $22.97 | 1.40 M | $2.15 B |
| 02/04/2025 | $23.81 | $23.47 (-1.43%) | $23.81 | $23.36 | 1.17 M | $2.20 B |
| 02/03/2025 | $23.19 | $23.52 (1.42%) | $23.72 | $23.04 | 1.01 M | $2.20 B |
| 01/31/2025 | $23.70 | $23.67 (-0.13%) | $23.87 | $23.28 | 1.46 M | $2.22 B |
| 01/30/2025 | $23.32 | $23.47 (0.64%) | $23.51 | $23.11 | 1.11 M | $2.20 B |
| 01/29/2025 | $23.93 | $23.37 (-2.34%) | $23.97 | $23.05 | 2.01 M | $2.19 B |
| 01/28/2025 | $24.17 | $24.07 (-0.41%) | $24.50 | $23.91 | 1.39 M | $2.25 B |
| 01/27/2025 | $23.75 | $24.05 (1.26%) | $24.50 | $23.73 | 1.55 M | $2.25 B |
| 01/24/2025 | $24.19 | $24.19 (0%) | $24.33 | $23.81 | 1.53 M | $2.26 B |
| 01/23/2025 | $24.61 | $24.07 (-2.19%) | $24.61 | $23.57 | 3.30 M | $2.25 B |
| 01/22/2025 | $25.01 | $24.61 (-1.6%) | $25.15 | $24.35 | 2.56 M | $2.30 B |
| 01/21/2025 | $26.32 | $25.00 (-5.02%) | $26.32 | $24.63 | 3.03 M | $2.34 B |
| 01/17/2025 | $26.20 | $26.04 (-0.61%) | $26.30 | $25.75 | 1.14 M | $2.44 B |
| 01/16/2025 | $25.71 | $26.01 (1.17%) | $26.26 | $25.53 | 1.41 M | $2.43 B |
| 01/15/2025 | $26.53 | $25.79 (-2.79%) | $26.54 | $25.11 | 2.55 M | $2.41 B |
| 01/14/2025 | $26.61 | $26.48 (-0.49%) | $26.84 | $25.40 | 1.43 M | $2.48 B |
| 01/13/2025 | $26.31 | $26.50 (0.72%) | $26.71 | $26.00 | 1.71 M | $2.48 B |
| 01/10/2025 | $26.81 | $26.72 (-0.34%) | $27.05 | $26.43 | 779,724 | $2.50 B |
| 01/08/2025 | $26.55 | $27.16 (2.3%) | $27.16 | $26.10 | 860,910 | $2.54 B |
| 01/07/2025 | $27.01 | $26.94 (-0.26%) | $27.32 | $26.45 | 948,420 | $2.52 B |
| 01/06/2025 | $27.41 | $26.95 (-1.68%) | $27.46 | $26.77 | 935,300 | $2.52 B |
| 01/03/2025 | $27.11 | $27.27 (0.59%) | $27.59 | $27.00 | 1.18 M | $2.55 B |
| 01/02/2025 | $27.21 | $27.04 (-0.62%) | $27.65 | $26.71 | 1.33 M | $2.53 B |
| 12/31/2024 | $27.33 | $26.64 (-2.52%) | $27.60 | $26.55 | 1.14 M | $2.49 B |
| 12/30/2024 | $26.87 | $27.07 (0.74%) | $27.27 | $26.34 | 830,350 | $2.53 B |
| 12/27/2024 | $27.13 | $27.22 (0.33%) | $27.37 | $26.69 | 1.59 M | $2.55 B |
| 12/26/2024 | $27.24 | $27.28 (0.15%) | $27.55 | $26.92 | 714,100 | $2.55 B |
| 12/24/2024 | $27.00 | $27.29 (1.07%) | $27.41 | $26.68 | 535,030 | $2.55 B |
| 12/23/2024 | $26.76 | $26.86 (0.37%) | $26.95 | $25.95 | 1.07 M | $2.51 B |
| 12/20/2024 | $25.36 | $26.66 (5.13%) | $26.79 | $25.01 | 8.54 M | $2.50 B |
| 12/19/2024 | $26.25 | $25.61 (-2.44%) | $26.70 | $25.55 | 1.31 M | $2.40 B |
| 12/18/2024 | $26.89 | $25.98 (-3.38%) | $27.60 | $25.72 | 1.83 M | $2.43 B |
| 12/17/2024 | $26.03 | $26.67 (2.46%) | $27.22 | $25.91 | 2.25 M | $2.50 B |
| 12/16/2024 | $26.30 | $25.96 (-1.29%) | $26.85 | $25.86 | 1.95 M | $2.43 B |
| 12/13/2024 | $27.00 | $26.37 (-2.33%) | $27.32 | $26.13 | 981,900 | $2.47 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.
