5 DAY PERFORMANCE
+13.77%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
+31.90%
1 YEAR PERFORMANCE
+21.92%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.48 | $38.73 (0.65%) | $38.85 | $37.38 | 512.42 K | |
| 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%) | $40.97 | $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 |
| 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 |
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.
