5 DAY PERFORMANCE
-15.84%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
+37.06%
6 MONTH PERFORMANCE
+44.50%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+76.81%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.30 | $58.13 (5.12%) | $61.28 | $53.40 | 1.53 M | $5.82 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 | $5.25 B |
| 04/30/2026 | $53.28 | $53.39 (0.21%) | $53.49 | $52.01 | 962.05 K | $5.10 B |
| 04/29/2026 | $53.58 | $53.33 (-0.47%) | $54.99 | $53.13 | 1.07 M | $5.09 B |
| 04/28/2026 | $55.37 | $53.77 (-2.89%) | $55.95 | $53.67 | 767.72 K | $5.13 B |
| 04/27/2026 | $55.25 | $54.74 (-0.92%) | $55.71 | $54.45 | 829.95 K | $5.22 B |
| 04/24/2026 | $53.60 | $54.81 (2.26%) | $55.00 | $53.59 | 825.44 K | $5.23 B |
| 04/23/2026 | $56.00 | $53.75 (-4.02%) | $56.00 | $52.25 | 2.12 M | $5.13 B |
| 04/22/2026 | $58.82 | $56.99 (-3.11%) | $59.41 | $55.50 | 1.60 M | $5.44 B |
| 04/21/2026 | $56.34 | $58.39 (3.64%) | $59.52 | $55.53 | 2.28 M | $5.57 B |
| 04/20/2026 | $52.70 | $56.83 (7.84%) | $56.90 | $52.29 | 2.12 M | $5.42 B |
| 04/17/2026 | $52.46 | $53.03 (1.09%) | $53.32 | $51.86 | 1.34 M | $5.06 B |
| 04/16/2026 | $51.61 | $52.05 (0.85%) | $53.12 | $51.51 | 1.39 M | $4.97 B |
| 04/15/2026 | $48.70 | $51.10 (4.93%) | $51.27 | $48.51 | 1.05 M | $4.88 B |
| 04/14/2026 | $48.74 | $48.39 (-0.72%) | $49.96 | $47.89 | 851.24 K | $4.62 B |
| 04/13/2026 | $46.33 | $48.52 (4.73%) | $48.61 | $46.17 | 1.12 M | $4.63 B |
| 04/10/2026 | $48.76 | $46.17 (-5.31%) | $48.76 | $45.38 | 1.72 M | $4.41 B |
| 04/09/2026 | $50.21 | $48.99 (-2.43%) | $51.04 | $48.13 | 1.51 M | $4.68 B |
| 04/08/2026 | $54.10 | $50.41 (-6.82%) | $54.77 | $50.37 | 1.99 M | $4.81 B |
| 04/07/2026 | $51.72 | $52.62 (1.74%) | $53.85 | $51.51 | 1.91 M | $5.02 B |
| 04/06/2026 | $51.36 | $51.77 (0.8%) | $52.55 | $50.31 | 1.24 M | $4.94 B |
| 04/02/2026 | $48.35 | $51.36 (6.23%) | $51.57 | $47.43 | 1.18 M | $4.90 B |
| 04/01/2026 | $49.14 | $49.09 (-0.1%) | $49.84 | $48.08 | 1.34 M | $4.68 B |
| 03/31/2026 | $49.48 | $48.41 (-2.16%) | $49.91 | $48.35 | 2.11 M | $4.62 B |
| 03/30/2026 | $47.16 | $49.05 (4.01%) | $49.99 | $47.12 | 2.02 M | $4.68 B |
| 03/27/2026 | $51.33 | $47.44 (-7.58%) | $51.79 | $46.91 | 3.91 M | $4.53 B |
| 03/26/2026 | $54.60 | $53.40 (-2.2%) | $56.51 | $52.50 | 3.08 M | $5.10 B |
| 03/25/2026 | $54.35 | $54.48 (0.24%) | $55.15 | $53.62 | 1.68 M | $5.20 B |
| 03/24/2026 | $53.00 | $53.53 (1%) | $56.30 | $52.60 | 3.84 M | $5.11 B |
| 03/23/2026 | $49.20 | $53.46 (8.66%) | $53.50 | $49.20 | 2.89 M | $5.10 B |
| 03/20/2026 | $48.64 | $48.12 (-1.07%) | $48.64 | $47.16 | 2.26 M | $4.59 B |
| 03/19/2026 | $48.07 | $48.79 (1.5%) | $49.16 | $47.71 | 969.02 K | $4.66 B |
| 03/18/2026 | $48.11 | $48.54 (0.89%) | $49.35 | $47.56 | 1.43 M | $4.63 B |
| 03/17/2026 | $46.54 | $48.10 (3.35%) | $48.80 | $46.23 | 1.12 M | $4.59 B |
| 03/16/2026 | $45.14 | $46.75 (3.57%) | $46.76 | $44.53 | 1.02 M | $4.46 B |
| 03/13/2026 | $45.11 | $44.63 (-1.06%) | $45.55 | $43.80 | 1.15 M | $4.26 B |
| 03/12/2026 | $44.32 | $44.81 (1.11%) | $45.40 | $43.63 | 1.43 M | $4.28 B |
| 03/11/2026 | $46.08 | $44.79 (-2.8%) | $46.33 | $44.56 | 1.16 M | $4.27 B |
| 03/10/2026 | $46.25 | $45.88 (-0.8%) | $47.36 | $45.07 | 1.79 M | $4.38 B |
| 03/09/2026 | $45.97 | $46.23 (0.57%) | $46.37 | $44.55 | 1.40 M | $4.41 B |
| 03/06/2026 | $47.08 | $46.18 (-1.91%) | $47.24 | $45.87 | 1.60 M | $4.41 B |
| 03/05/2026 | $48.67 | $47.42 (-2.57%) | $49.34 | $46.72 | 1.86 M | $4.53 B |
| 03/04/2026 | $49.25 | $48.40 (-1.73%) | $49.81 | $47.44 | 1.84 M | $4.62 B |
| 03/03/2026 | $46.92 | $48.92 (4.26%) | $50.35 | $46.85 | 1.95 M | $4.67 B |
| 03/02/2026 | $48.46 | $48.04 (-0.87%) | $49.07 | $47.54 | 2.13 M | $4.58 B |
| 02/27/2026 | $46.35 | $48.64 (4.94%) | $49.88 | $45.59 | 3.76 M | $4.64 B |
| 02/26/2026 | $46.93 | $47.12 (0.4%) | $50.46 | $46.25 | 3.79 M | $4.50 B |
| 02/25/2026 | $40.06 | $46.51 (16.1%) | $46.63 | $38.06 | 9.45 M | $4.44 B |
| 02/24/2026 | $32.37 | $33.47 (3.4%) | $33.74 | $32.20 | 1.61 M | $3.19 B |
| 02/23/2026 | $34.00 | $32.73 (-3.74%) | $34.01 | $32.49 | 2.40 M | $3.12 B |
| 02/20/2026 | $33.33 | $34.27 (2.82%) | $34.28 | $32.98 | 1.28 M | $3.29 B |
| 02/19/2026 | $33.32 | $33.50 (0.54%) | $33.88 | $33.00 | 1.09 M | $3.21 B |
| 02/18/2026 | $32.45 | $33.34 (2.74%) | $33.45 | $32.22 | 1.33 M | $3.20 B |
| 02/17/2026 | $32.82 | $32.50 (-0.98%) | $32.87 | $32.20 | 1.54 M | $3.12 B |
| 02/13/2026 | $32.68 | $32.50 (-0.55%) | $32.73 | $31.81 | 1.31 M | $3.12 B |
| 02/12/2026 | $32.55 | $32.62 (0.22%) | $33.30 | $32.28 | 1.37 M | $3.13 B |
| 02/11/2026 | $32.83 | $32.54 (-0.88%) | $32.87 | $31.77 | 1.35 M | $3.12 B |
| 02/10/2026 | $33.32 | $32.85 (-1.41%) | $33.69 | $32.57 | 929.81 K | $3.15 B |
| 02/09/2026 | $33.82 | $33.02 (-2.37%) | $33.85 | $32.99 | 1.31 M | $3.17 B |
| 02/06/2026 | $33.08 | $33.76 (2.06%) | $33.82 | $32.54 | 1.55 M | $3.24 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.
