5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+50.57%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $51.40 | $58.64 (14.09%) | $66.17 | $51.30 | 5.69 M | $6.65 B |
| 11/03/2026 | $47.22 | $47.76 (1.14%) | $48.14 | $46.59 | 2.06 M | $4.83 B |
| 11/02/2026 | $46.04 | $47.95 (4.15%) | $48.65 | $46.01 | 1.26 M | $4.85 B |
| 10/30/2026 | $46.20 | $45.99 (-0.45%) | $47.10 | $45.81 | 1.38 M | $4.63 B |
| 10/29/2026 | $45.36 | $46.21 (1.87%) | $46.30 | $44.54 | 937.52 K | $4.65 B |
| 10/28/2026 | $45.07 | $45.48 (0.91%) | $45.49 | $44.35 | 1.09 M | $4.58 B |
| 10/27/2026 | $45.69 | $45.53 (-0.35%) | $46.09 | $44.78 | 1.46 M | $4.58 B |
| 10/26/2026 | $45.23 | $46.07 (1.86%) | $46.08 | $44.88 | 1.36 M | $4.64 B |
| 10/23/2026 | $45.47 | $45.38 (-0.2%) | $45.99 | $44.90 | 755.92 K | $4.57 B |
| 10/22/2026 | $45.39 | $45.62 (0.51%) | $45.75 | $45.05 | 781.60 K | $4.59 B |
| 10/21/2026 | $45.49 | $45.14 (-0.77%) | $45.90 | $45.08 | 826.56 K | $4.55 B |
| 10/20/2026 | $45.43 | $45.43 (0%) | $45.81 | $44.81 | 1.19 M | $4.57 B |
| 10/19/2026 | $43.98 | $45.18 (2.73%) | $45.49 | $43.81 | 1.55 M | $4.55 B |
| 10/16/2026 | $45.60 | $43.93 (-3.66%) | $46.26 | $43.53 | 1.29 M | $4.42 B |
| 10/15/2026 | $44.40 | $45.02 (1.4%) | $45.45 | $44.01 | 1.59 M | $4.53 B |
| 10/14/2026 | $43.52 | $44.31 (1.82%) | $44.49 | $43.16 | 1.52 M | $4.46 B |
| 10/13/2026 | $42.47 | $43.52 (2.47%) | $43.71 | $42.13 | 1.67 M | $4.38 B |
| 10/12/2026 | $43.77 | $42.46 (-2.99%) | $44.60 | $42.40 | 904.15 K | $4.28 B |
| 10/09/2026 | $43.28 | $43.43 (0.35%) | $43.79 | $43.11 | 699.63 K | $4.37 B |
| 10/08/2026 | $42.77 | $43.08 (0.72%) | $43.59 | $41.95 | 1.58 M | $4.34 B |
| 10/07/2026 | $41.57 | $42.58 (2.43%) | $43.09 | $41.45 | 1.92 M | $4.29 B |
| 10/06/2026 | $41.28 | $41.50 (0.53%) | $41.94 | $41.14 | 1.36 M | $4.18 B |
| 10/05/2026 | $41.51 | $41.25 (-0.63%) | $41.84 | $40.74 | 1.79 M | $4.15 B |
| 10/02/2026 | $41.81 | $41.55 (-0.62%) | $42.04 | $40.48 | 1.21 M | $4.18 B |
| 10/01/2026 | $42.08 | $41.74 (-0.81%) | $42.61 | $41.31 | 1.62 M | $4.20 B |
| 09/30/2026 | $41.39 | $41.95 (1.35%) | $42.33 | $41.16 | 2.30 M | $4.22 B |
| 09/29/2026 | $40.34 | $41.22 (2.18%) | $41.73 | $40.34 | 2.11 M | $4.15 B |
| 09/28/2026 | $39.62 | $40.36 (1.87%) | $41.15 | $38.79 | 2.81 M | $4.06 B |
| 09/25/2026 | $38.57 | $39.60 (2.67%) | $39.66 | $38.49 | 2.15 M | $3.99 B |
| 09/24/2026 | $38.85 | $38.55 (-0.77%) | $39.42 | $38.13 | 2.16 M | $3.88 B |
| 09/23/2026 | $39.05 | $38.90 (-0.38%) | $39.35 | $38.26 | 1.88 M | $3.92 B |
| 09/22/2026 | $40.00 | $39.03 (-2.42%) | $40.00 | $37.59 | 2.44 M | $3.93 B |
| 09/21/2026 | $38.48 | $39.26 (2.03%) | $39.44 | $37.38 | 1.99 M | $3.95 B |
| 09/18/2026 | $40.11 | $38.10 (-5.01%) | $40.11 | $37.88 | 3.79 M | $3.84 B |
| 09/17/2026 | $40.82 | $40.11 (-1.74%) | $41.00 | $39.67 | 2.63 M | $4.04 B |
| 09/16/2026 | $39.94 | $40.67 (1.83%) | $40.98 | $39.37 | 3.12 M | $4.10 B |
| 09/15/2026 | $42.30 | $41.58 (-1.7%) | $42.35 | $40.29 | 4.20 M | $4.19 B |
| 09/14/2026 | $42.99 | $42.24 (-1.74%) | $43.50 | $42.12 | 2.17 M | $4.25 B |
| 09/11/2026 | $42.26 | $42.23 (-0.07%) | $43.01 | $42.14 | 1.28 M | $4.25 B |
| 09/10/2026 | $42.77 | $42.74 (-0.07%) | $43.71 | $42.53 | 1.37 M | $4.30 B |
| 09/09/2026 | $43.26 | $43.17 (-0.21%) | $43.58 | $42.82 | 1.37 M | $4.35 B |
| 09/08/2026 | $43.85 | $43.60 (-0.57%) | $44.30 | $43.00 | 1.21 M | $4.39 B |
| 09/04/2026 | $44.35 | $44.33 (-0.05%) | $44.55 | $43.70 | 1.26 M | $4.46 B |
| 09/03/2026 | $44.47 | $44.59 (0.27%) | $45.01 | $43.93 | 1.36 M | $4.49 B |
| 09/02/2026 | $42.98 | $44.03 (2.44%) | $44.91 | $42.75 | 2.02 M | $4.43 B |
| 09/01/2026 | $43.68 | $42.97 (-1.63%) | $44.11 | $42.92 | 1.81 M | $4.33 B |
| 08/31/2026 | $43.67 | $44.15 (1.1%) | $44.34 | $42.85 | 1.58 M | $4.45 B |
| 08/28/2026 | $43.86 | $43.43 (-0.98%) | $45.73 | $42.88 | 1.73 M | $4.37 B |
| 08/27/2026 | $44.85 | $44.13 (-1.61%) | $45.03 | $43.50 | 1.45 M | $4.44 B |
| 08/26/2026 | $44.29 | $44.25 (-0.09%) | $45.77 | $44.01 | 1.61 M | $4.46 B |
| 08/25/2026 | $44.86 | $44.29 (-1.27%) | $45.28 | $43.40 | 1.62 M | $4.46 B |
| 08/24/2026 | $43.38 | $44.70 (3.04%) | $45.23 | $43.38 | 1.64 M | $4.50 B |
| 08/21/2026 | $42.94 | $43.29 (0.82%) | $43.51 | $42.74 | 1.29 M | $4.36 B |
| 08/20/2026 | $44.46 | $42.90 (-3.51%) | $44.80 | $42.71 | 1.78 M | $4.32 B |
| 08/19/2026 | $44.49 | $44.30 (-0.43%) | $45.27 | $44.14 | 1.76 M | $4.46 B |
| 08/18/2026 | $44.51 | $44.61 (0.22%) | $44.74 | $43.69 | 1.97 M | $4.49 B |
| 08/17/2026 | $45.08 | $43.84 (-2.75%) | $45.25 | $43.78 | 2.42 M | $4.41 B |
| 08/14/2026 | $45.70 | $45.45 (-0.55%) | $45.93 | $44.96 | 962.51 K | $4.58 B |
| 08/13/2026 | $46.34 | $45.67 (-1.45%) | $46.49 | $44.76 | 2.05 M | $4.60 B |
| 08/12/2026 | $47.95 | $46.16 (-3.73%) | $48.59 | $46.11 | 2.34 M | $4.65 B |
| 08/11/2026 | $51.07 | $48.28 (-5.46%) | $51.47 | $48.00 | 2.18 M | $4.86 B |
| 08/10/2026 | $50.43 | $51.21 (1.55%) | $53.30 | $50.37 | 1.93 M | $5.16 B |
| 08/07/2026 | $53.30 | $51.29 (-3.77%) | $54.16 | $51.00 | 2.10 M | $5.16 B |
| 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 |
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.
