5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
+2.90%
3 MONTH PERFORMANCE
-18.90%
6 MONTH PERFORMANCE
+42.08%
YEAR-TO-DATE PERFORMANCE
+29.01%
1 YEAR PERFORMANCE
+23.11%
Clear Secure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.36 | $26.66 (5.13%) | $26.79 | $25.01 | 8.54 M | $2.50 B |
| 12/19/2024 | $26.25 | $25.61 (-2.44%) | $26.70 | $25.55 | 1.31 M | $2.40 B |
| 12/18/2024 | $26.89 | $25.98 (-3.38%) | $27.60 | $25.72 | 1.83 M | $2.43 B |
| 12/17/2024 | $26.03 | $26.67 (2.46%) | $27.22 | $25.91 | 2.25 M | $2.50 B |
| 12/16/2024 | $26.30 | $25.96 (-1.29%) | $26.85 | $25.86 | 1.95 M | $2.43 B |
| 12/13/2024 | $27.00 | $26.37 (-2.33%) | $27.32 | $26.13 | 981,900 | $2.47 B |
| 12/12/2024 | $27.35 | $26.98 (-1.35%) | $27.44 | $26.50 | 1.08 M | $2.53 B |
| 12/11/2024 | $28.00 | $27.38 (-2.21%) | $28.40 | $27.38 | 1.68 M | $2.56 B |
| 12/10/2024 | $27.35 | $27.79 (1.61%) | $28.10 | $27.25 | 1.63 M | $2.60 B |
| 12/09/2024 | $27.44 | $27.47 (0.11%) | $28.11 | $27.14 | 2.38 M | $2.57 B |
| 12/06/2024 | $27.46 | $27.07 (-1.42%) | $27.76 | $26.88 | 2.49 M | $2.53 B |
| 12/05/2024 | $27.25 | $27.05 (-0.73%) | $27.32 | $26.10 | 3.51 M | $2.53 B |
| 12/04/2024 | $26.04 | $27.36 (5.07%) | $27.47 | $25.88 | 1.92 M | $2.56 B |
| 12/03/2024 | $25.58 | $25.88 (1.17%) | $26.12 | $25.26 | 1.64 M | $2.42 B |
| 12/02/2024 | $25.97 | $25.76 (-0.81%) | $26.01 | $25.30 | 1.70 M | $2.41 B |
| 11/29/2024 | $26.12 | $25.88 (-0.92%) | $26.29 | $25.84 | 851,211 | $2.42 B |
| 11/27/2024 | $26.71 | $26.11 (-2.25%) | $26.93 | $25.90 | 1.81 M | $2.44 B |
| 11/26/2024 | $27.01 | $26.72 (-1.07%) | $27.38 | $26.55 | 1.65 M | $2.50 B |
| 11/25/2024 | $26.42 | $27.08 (2.5%) | $27.77 | $26.18 | 2.18 M | $2.53 B |
| 11/22/2024 | $26.16 | $26.18 (0.08%) | $26.48 | $25.82 | 2.21 M | $2.45 B |
| 11/21/2024 | $26.74 | $25.89 (-3.18%) | $26.82 | $25.85 | 2.09 M | $2.42 B |
| 11/20/2024 | $26.47 | $26.79 (1.21%) | $26.82 | $26.00 | 1.42 M | $2.51 B |
| 11/19/2024 | $25.36 | $26.36 (3.94%) | $26.53 | $25.32 | 2.08 M | $2.47 B |
| 11/18/2024 | $26.00 | $25.74 (-1%) | $26.10 | $25.44 | 2.76 M | $2.41 B |
| 11/15/2024 | $26.87 | $26.23 (-2.38%) | $26.88 | $25.72 | 2.76 M | $2.45 B |
| 11/14/2024 | $26.45 | $26.91 (1.74%) | $27.21 | $26.42 | 2.44 M | $2.52 B |
| 11/13/2024 | $28.00 | $26.47 (-5.46%) | $28.00 | $26.30 | 4.52 M | $2.48 B |
| 11/12/2024 | $28.00 | $27.53 (-1.68%) | $28.75 | $27.38 | 2.50 M | $2.58 B |
| 11/11/2024 | $28.18 | $27.85 (-1.17%) | $28.25 | $27.45 | 2.83 M | $2.61 B |
| 11/08/2024 | $28.17 | $27.77 (-1.42%) | $28.26 | $27.25 | 4.83 M | $2.57 B |
| 11/07/2024 | $31.24 | $28.53 (-8.67%) | $31.52 | $28.36 | 10.24 M | $2.64 B |
| 11/06/2024 | $38.35 | $38.45 (0.26%) | $38.88 | $38.02 | 2.60 M | $3.56 B |
| 11/05/2024 | $34.97 | $36.73 (5.03%) | $36.77 | $34.89 | 2.17 M | $3.40 B |
| 11/04/2024 | $36.60 | $34.77 (-5%) | $36.67 | $34.43 | 2.90 M | $3.23 B |
| 11/01/2024 | $36.87 | $36.84 (-0.08%) | $37.71 | $35.73 | 2.31 M | $3.42 B |
| 10/31/2024 | $37.59 | $36.78 (-2.15%) | $38.04 | $36.72 | 2.14 M | $3.42 B |
| 10/30/2024 | $37.00 | $37.45 (1.22%) | $37.81 | $36.76 | 1.73 M | $3.48 B |
| 10/29/2024 | $36.27 | $37.00 (2.01%) | $37.01 | $36.03 | 1.53 M | $3.44 B |
| 10/28/2024 | $35.85 | $36.11 (0.73%) | $36.51 | $35.56 | 1.18 M | $3.35 B |
| 10/25/2024 | $36.50 | $35.48 (-2.79%) | $37.00 | $35.38 | 1.51 M | $3.30 B |
| 10/24/2024 | $35.50 | $36.02 (1.46%) | $36.19 | $35.29 | 1.22 M | $3.35 B |
| 10/23/2024 | $36.28 | $35.27 (-2.78%) | $36.42 | $35.08 | 1.74 M | $3.28 B |
| 10/22/2024 | $36.29 | $36.50 (0.58%) | $37.03 | $36.12 | 1.50 M | $3.39 B |
| 10/21/2024 | $36.25 | $36.56 (0.86%) | $36.60 | $35.65 | 1.56 M | $3.40 B |
| 10/18/2024 | $37.20 | $36.05 (-3.09%) | $37.20 | $35.20 | 2.09 M | $3.35 B |
| 10/17/2024 | $37.67 | $37.33 (-0.9%) | $37.90 | $37.10 | 1.78 M | $3.47 B |
| 10/16/2024 | $35.70 | $37.35 (4.62%) | $37.52 | $35.68 | 2.38 M | $3.47 B |
| 10/15/2024 | $35.00 | $35.49 (1.4%) | $35.68 | $34.20 | 2.09 M | $3.30 B |
| 10/14/2024 | $34.38 | $34.91 (1.54%) | $34.99 | $34.02 | 1.90 M | $3.24 B |
| 10/11/2024 | $33.35 | $34.18 (2.49%) | $34.21 | $33.25 | 1.64 M | $3.18 B |
| 10/10/2024 | $33.04 | $33.29 (0.76%) | $33.64 | $32.78 | 1.12 M | $3.09 B |
| 10/09/2024 | $31.83 | $33.35 (4.78%) | $33.55 | $31.54 | 2.21 M | $3.10 B |
| 10/08/2024 | $31.15 | $31.95 (2.57%) | $32.47 | $31.00 | 2.99 M | $2.97 B |
| 10/07/2024 | $31.15 | $30.88 (-0.87%) | $31.29 | $30.55 | 1.21 M | $2.87 B |
| 10/04/2024 | $30.82 | $31.15 (1.07%) | $31.57 | $30.67 | 1.31 M | $2.89 B |
| 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 |