5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
+21.28%
YEAR-TO-DATE PERFORMANCE
+19.14%
1 YEAR PERFORMANCE
+17.25%
Clear Secure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.61 | $33.50 (-0.33%) | $33.78 | $33.12 | 858.24 K | $3.21 B |
| 12/04/2025 | $33.60 | $32.97 (-1.88%) | $33.82 | $32.93 | 1.13 M | $3.16 B |
| 12/03/2025 | $34.79 | $33.51 (-3.68%) | $34.82 | $33.49 | 1.03 M | $3.21 B |
| 12/02/2025 | $35.08 | $34.89 (-0.54%) | $35.15 | $34.34 | 833.50 K | $3.35 B |
| 12/01/2025 | $35.49 | $34.53 (-2.7%) | $35.79 | $34.37 | 1.13 M | $3.31 B |
| 11/28/2025 | $35.36 | $35.50 (0.4%) | $35.86 | $35.36 | 672.90 K | $3.40 B |
| 11/26/2025 | $35.70 | $35.52 (-0.5%) | $36.39 | $35.47 | 1.11 M | $3.41 B |
| 11/25/2025 | $35.99 | $35.73 (-0.72%) | $36.96 | $35.63 | 1.38 M | $3.43 B |
| 11/24/2025 | $35.61 | $35.80 (0.53%) | $36.95 | $34.71 | 1.60 M | $3.43 B |
| 11/21/2025 | $33.91 | $35.85 (5.72%) | $35.93 | $33.27 | 1.52 M | $3.44 B |
| 11/20/2025 | $34.02 | $33.98 (-0.12%) | $34.58 | $33.73 | 1.33 M | $3.26 B |
| 11/19/2025 | $34.79 | $34.12 (-1.93%) | $35.18 | $34.05 | 1.07 M | $3.27 B |
| 11/18/2025 | $35.00 | $34.94 (-0.17%) | $35.68 | $34.66 | 1.20 M | $3.35 B |
| 11/17/2025 | $36.67 | $35.25 (-3.87%) | $36.76 | $34.77 | 1.33 M | $3.38 B |
| 11/14/2025 | $37.35 | $36.65 (-1.87%) | $37.56 | $36.10 | 1.49 M | $3.52 B |
| 11/13/2025 | $38.03 | $38.04 (0.03%) | $38.71 | $37.74 | 1.95 M | $3.65 B |
| 11/12/2025 | $37.40 | $38.14 (1.98%) | $38.23 | $36.98 | 1.61 M | $3.66 B |
| 11/11/2025 | $36.46 | $37.25 (2.17%) | $37.99 | $36.46 | 1.78 M | $3.57 B |
| 11/10/2025 | $36.09 | $36.58 (1.36%) | $36.85 | $35.79 | 2.25 M | $3.51 B |
| 11/07/2025 | $32.37 | $36.08 (11.46%) | $36.90 | $31.81 | 3.85 M | $3.46 B |
| 11/06/2025 | $36.60 | $32.02 (-12.51%) | $36.60 | $31.67 | 2.33 M | $3.07 B |
| 11/05/2025 | $30.87 | $31.79 (2.98%) | $32.52 | $30.76 | 3.25 M | $3.05 B |
| 11/04/2025 | $30.52 | $30.73 (0.69%) | $30.99 | $30.26 | 1.43 M | $2.95 B |
| 11/03/2025 | $30.63 | $30.86 (0.75%) | $30.94 | $30.23 | 1.51 M | $2.96 B |
| 10/31/2025 | $31.30 | $30.47 (-2.65%) | $31.38 | $30.45 | 1.55 M | $2.85 B |
| 10/30/2025 | $30.93 | $31.20 (0.87%) | $31.47 | $30.83 | 725.80 K | $2.92 B |
| 10/29/2025 | $31.86 | $31.20 (-2.07%) | $31.86 | $30.94 | 1.01 M | $2.92 B |
| 10/28/2025 | $31.84 | $32.18 (1.07%) | $32.30 | $31.55 | 1.17 M | $3.01 B |
| 10/27/2025 | $31.46 | $31.84 (1.21%) | $32.11 | $31.40 | 1.01 M | $2.98 B |
| 10/24/2025 | $32.64 | $31.30 (-4.11%) | $32.72 | $30.50 | 1.79 M | $2.93 B |
| 10/23/2025 | $32.70 | $32.42 (-0.86%) | $32.87 | $32.37 | 777.30 K | $3.03 B |
| 10/22/2025 | $32.09 | $32.52 (1.34%) | $32.62 | $32.03 | 1.38 M | $3.04 B |
| 10/21/2025 | $31.60 | $32.17 (1.8%) | $32.21 | $31.03 | 972.40 K | $3.01 B |
| 10/20/2025 | $31.36 | $31.72 (1.15%) | $31.81 | $31.36 | 779.28 K | $2.97 B |
| 10/17/2025 | $30.89 | $31.28 (1.26%) | $31.35 | $30.86 | 936.25 K | $2.93 B |
| 10/16/2025 | $31.67 | $30.95 (-2.27%) | $31.89 | $30.64 | 878.63 K | $2.90 B |
| 10/15/2025 | $31.26 | $31.59 (1.06%) | $31.76 | $31.13 | 1.49 M | $2.96 B |
| 10/14/2025 | $30.19 | $31.13 (3.11%) | $31.16 | $29.97 | 935.79 K | $2.91 B |
| 10/13/2025 | $30.02 | $30.52 (1.67%) | $30.75 | $29.99 | 1.55 M | $2.86 B |
| 10/10/2025 | $31.06 | $29.61 (-4.67%) | $31.20 | $29.44 | 1.47 M | $2.77 B |
| 10/09/2025 | $30.53 | $30.99 (1.51%) | $31.00 | $29.80 | 3.19 M | $2.90 B |
| 10/08/2025 | $30.83 | $30.31 (-1.69%) | $31.16 | $29.92 | 2.92 M | $2.84 B |
| 10/07/2025 | $31.00 | $30.90 (-0.32%) | $31.86 | $30.77 | 3.29 M | $2.89 B |
| 10/06/2025 | $32.01 | $31.03 (-3.06%) | $32.41 | $30.64 | 1.92 M | $2.90 B |
| 10/03/2025 | $31.26 | $31.77 (1.63%) | $32.17 | $31.26 | 1.55 M | $2.97 B |
| 10/02/2025 | $31.70 | $31.54 (-0.5%) | $31.70 | $30.94 | 2.06 M | $2.95 B |
| 10/01/2025 | $33.02 | $31.74 (-3.88%) | $33.28 | $31.59 | 2.82 M | $2.97 B |
| 09/30/2025 | $36.34 | $33.38 (-8.15%) | $36.37 | $33.37 | 2.67 M | $3.12 B |
| 09/29/2025 | $36.90 | $36.41 (-1.33%) | $37.02 | $36.10 | 1.43 M | $3.41 B |
| 09/26/2025 | $36.43 | $36.63 (0.55%) | $36.66 | $35.97 | 870.94 K | $3.43 B |
| 09/25/2025 | $36.69 | $36.40 (-0.79%) | $36.69 | $36.02 | 1.21 M | $3.41 B |
| 09/24/2025 | $37.43 | $36.75 (-1.82%) | $37.47 | $36.62 | 1.23 M | $3.44 B |
| 09/23/2025 | $38.10 | $37.07 (-2.7%) | $38.36 | $36.77 | 1.82 M | $3.47 B |
| 09/22/2025 | $37.84 | $38.03 (0.5%) | $39.00 | $37.76 | 1.30 M | $3.56 B |
| 09/19/2025 | $37.10 | $37.95 (2.29%) | $38.12 | $36.63 | 3.66 M | $3.55 B |
| 09/18/2025 | $37.00 | $37.07 (0.19%) | $37.49 | $36.71 | 1.71 M | $3.47 B |
| 09/17/2025 | $37.90 | $36.87 (-2.72%) | $38.00 | $36.40 | 1.33 M | $3.45 B |
| 09/16/2025 | $38.08 | $37.80 (-0.74%) | $38.80 | $37.60 | 1.88 M | $3.54 B |
| 09/15/2025 | $37.51 | $37.82 (0.83%) | $38.11 | $37.37 | 1.18 M | $3.54 B |
| 09/12/2025 | $37.39 | $37.34 (-0.13%) | $37.59 | $36.85 | 1.45 M | $3.50 B |
| 09/11/2025 | $36.38 | $37.29 (2.5%) | $37.57 | $36.03 | 1.44 M | $3.49 B |
| 09/10/2025 | $36.69 | $36.29 (-1.09%) | $36.82 | $35.53 | 1.47 M | $3.40 B |
| 09/09/2025 | $35.03 | $36.67 (4.68%) | $36.70 | $35.00 | 1.88 M | $3.43 B |
| 09/08/2025 | $34.65 | $34.78 (0.38%) | $34.84 | $33.72 | 1.75 M | $3.26 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.
