-
5 DAY PERFORMANCE
-7.02% -
1 MONTH PERFORMANCE
+1.81% -
3 MONTH PERFORMANCE
+60.24% -
6 MONTH PERFORMANCE
+57.50% -
YEAR-TO-DATE PERFORMANCE
+46.97% -
1 YEAR PERFORMANCE
+72.35%
Clear Secure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $30.39 | $30.35 (-0.13%) | $30.75 | $30.21 | 926,565 | $2.82 B |
| 10/02/2024 | $31.50 | $30.55 (-3.02%) | $31.75 | $30.17 | 1.71 M | $2.84 B |
| 10/01/2024 | $33.06 | $31.72 (-4.05%) | $33.09 | $31.68 | 1.73 M | $2.95 B |
| 09/30/2024 | $32.70 | $33.14 (1.35%) | $33.35 | $32.65 | 1.34 M | $3.08 B |
| 09/27/2024 | $32.25 | $32.64 (1.21%) | $32.79 | $32.07 | 1.20 M | $3.03 B |
| 09/26/2024 | $32.78 | $32.13 (-1.98%) | $32.85 | $31.95 | 1.31 M | $2.98 B |
| 09/25/2024 | $33.00 | $32.38 (-1.88%) | $33.45 | $32.37 | 1.45 M | $3.01 B |
| 09/24/2024 | $32.75 | $32.96 (0.64%) | $33.31 | $32.59 | 1.58 M | $3.06 B |
| 09/23/2024 | $32.77 | $32.81 (0.12%) | $32.87 | $31.99 | 1.93 M | $3.05 B |
| 09/20/2024 | $32.91 | $32.85 (-0.18%) | $33.15 | $32.13 | 17.92 M | $3.05 B |
| 09/19/2024 | $33.20 | $32.87 (-0.99%) | $33.38 | $32.71 | 2.31 M | $3.05 B |
| 09/18/2024 | $32.70 | $32.47 (-0.7%) | $33.85 | $32.29 | 2.71 M | $3.02 B |
| 09/17/2024 | $31.64 | $32.59 (3%) | $32.67 | $31.47 | 3.23 M | $3.03 B |
| 09/16/2024 | $30.40 | $31.16 (2.5%) | $31.52 | $30.40 | 2.95 M | $2.89 B |
| 09/13/2024 | $29.49 | $30.30 (2.75%) | $30.36 | $29.45 | 1.59 M | $2.81 B |
| 09/12/2024 | $29.36 | $29.48 (0.41%) | $30.00 | $29.29 | 1.81 M | $2.74 B |
| 09/11/2024 | $30.04 | $29.37 (-2.23%) | $30.22 | $28.69 | 1.70 M | $2.73 B |
| 09/10/2024 | $30.53 | $30.29 (-0.79%) | $31.01 | $30.16 | 2.19 M | $2.81 B |
| 09/09/2024 | $30.84 | $30.50 (-1.1%) | $31.33 | $30.38 | 4.23 M | $2.83 B |
| 09/06/2024 | $29.23 | $28.55 (-2.33%) | $29.45 | $28.13 | 1.68 M | $2.65 B |
| 09/05/2024 | $29.51 | $29.10 (-1.39%) | $29.86 | $28.91 | 1.44 M | $2.70 B |
| 09/04/2024 | $29.50 | $29.81 (1.05%) | $30.11 | $29.33 | 1.01 M | $2.77 B |
| 09/03/2024 | $30.01 | $29.56 (-1.5%) | $30.42 | $29.55 | 1.49 M | $2.75 B |
| 08/30/2024 | $29.67 | $30.39 (2.43%) | $30.58 | $29.27 | 2.01 M | $2.82 B |
| 08/29/2024 | $29.10 | $29.83 (2.51%) | $30.23 | $28.90 | 2.15 M | $2.77 B |
| 08/28/2024 | $29.13 | $28.78 (-1.2%) | $29.50 | $28.75 | 1.38 M | $2.67 B |
| 08/27/2024 | $28.70 | $29.48 (2.72%) | $29.84 | $28.42 | 1.54 M | $2.74 B |
| 08/26/2024 | $28.93 | $28.86 (-0.24%) | $29.34 | $28.55 | 2.11 M | $2.68 B |
| 08/23/2024 | $28.25 | $28.74 (1.73%) | $29.16 | $28.00 | 1.29 M | $2.67 B |
| 08/22/2024 | $28.03 | $28.04 (0.04%) | $28.86 | $27.81 | 1.39 M | $2.60 B |
| 08/21/2024 | $28.07 | $28.00 (-0.25%) | $28.49 | $27.32 | 1.31 M | $2.60 B |
| 08/20/2024 | $27.70 | $28.03 (1.19%) | $28.20 | $27.24 | 1.89 M | $2.60 B |
| 08/19/2024 | $27.80 | $27.75 (-0.18%) | $28.31 | $26.51 | 2.39 M | $2.58 B |
| 08/16/2024 | $28.00 | $28.27 (0.96%) | $28.57 | $27.64 | 2.12 M | $2.63 B |
| 08/15/2024 | $27.62 | $28.36 (2.68%) | $28.72 | $27.46 | 2.68 M | $2.63 B |
| 08/14/2024 | $26.84 | $27.29 (1.68%) | $27.34 | $26.43 | 1.83 M | $2.54 B |
| 08/13/2024 | $26.39 | $26.76 (1.4%) | $26.96 | $26.39 | 1.99 M | $2.49 B |
| 08/12/2024 | $25.85 | $26.15 (1.16%) | $26.21 | $25.30 | 1.67 M | $2.43 B |
| 08/09/2024 | $25.64 | $25.85 (0.82%) | $25.89 | $25.29 | 2.45 M | $2.40 B |
| 08/08/2024 | $24.95 | $25.54 (2.36%) | $25.63 | $24.48 | 2.10 M | $2.37 B |
| 08/07/2024 | $24.50 | $24.42 (-0.33%) | $25.72 | $24.08 | 3.85 M | $2.27 B |
| 08/06/2024 | $22.01 | $24.18 (9.86%) | $25.15 | $21.93 | 6.50 M | $2.25 B |
| 08/05/2024 | $18.50 | $19.47 (5.24%) | $19.49 | $18.23 | 2.86 M | $1.81 B |
| 08/02/2024 | $20.00 | $19.31 (-3.45%) | $20.11 | $19.25 | 1.74 M | $1.78 B |
| 08/01/2024 | $21.50 | $20.70 (-3.72%) | $21.94 | $20.54 | 1.25 M | $1.92 B |
| 07/31/2024 | $21.51 | $21.35 (-0.74%) | $21.82 | $21.12 | 1.44 M | $1.98 B |
| 07/30/2024 | $20.92 | $21.58 (3.15%) | $21.64 | $20.76 | 1.21 M | $2.00 B |
| 07/29/2024 | $21.29 | $20.75 (-2.54%) | $21.40 | $20.61 | 1.57 M | $1.92 B |
| 07/26/2024 | $21.59 | $21.34 (-1.16%) | $21.63 | $21.00 | 1.20 M | $1.98 B |
| 07/25/2024 | $20.99 | $21.20 (1%) | $21.47 | $20.76 | 1.95 M | $1.97 B |
| 07/24/2024 | $20.82 | $20.81 (-0.05%) | $21.19 | $20.68 | 899,027 | $1.93 B |
| 07/23/2024 | $20.38 | $20.95 (2.8%) | $21.13 | $20.36 | 1.33 M | $1.94 B |
| 07/22/2024 | $19.93 | $20.40 (2.36%) | $20.41 | $19.90 | 677,500 | $1.89 B |
| 07/19/2024 | $19.88 | $19.93 (0.25%) | $20.19 | $19.75 | 519,243 | $1.85 B |
| 07/18/2024 | $20.58 | $19.86 (-3.5%) | $20.81 | $19.70 | 916,320 | $1.84 B |
| 07/17/2024 | $20.47 | $20.68 (1.03%) | $20.93 | $20.33 | 924,003 | $1.92 B |
| 07/16/2024 | $20.00 | $20.63 (3.15%) | $20.69 | $19.94 | 1.15 M | $1.91 B |
| 07/15/2024 | $19.64 | $19.89 (1.27%) | $19.98 | $19.39 | 844,500 | $1.84 B |
| 07/12/2024 | $19.51 | $19.41 (-0.51%) | $19.63 | $19.16 | 760,405 | $1.80 B |
| 07/11/2024 | $19.50 | $19.38 (-0.62%) | $19.80 | $19.19 | 919,700 | $1.80 B |
| 07/10/2024 | $19.09 | $19.27 (0.94%) | $19.40 | $19.00 | 784,250 | $1.79 B |
| 07/09/2024 | $18.73 | $19.03 (1.6%) | $19.08 | $18.50 | 1.13 M | $1.76 B |
| 07/08/2024 | $19.40 | $18.85 (-2.84%) | $19.40 | $18.58 | 1.15 M | $1.75 B |
| 07/05/2024 | $18.92 | $19.45 (2.8%) | $19.47 | $18.78 | 901,733 | $1.80 B |