5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-4.73%
1 YEAR PERFORMANCE
+51.08%
Clear Secure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $33.17 | $33.42 (0.75%) | $33.51 | $33.00 | 37.35 K | |
| 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 |
| 02/05/2026 | $31.65 | $32.59 (2.97%) | $33.50 | $31.63 | 1.51 M | $3.13 B |
| 02/04/2026 | $31.35 | $31.78 (1.37%) | $31.82 | $30.98 | 2.06 M | $3.05 B |
| 02/03/2026 | $32.30 | $31.67 (-1.95%) | $32.43 | $31.35 | 1.45 M | $3.04 B |
| 02/02/2026 | $32.96 | $32.71 (-0.76%) | $33.29 | $32.50 | 1.70 M | $3.14 B |
| 01/30/2026 | $32.73 | $32.62 (-0.34%) | $32.99 | $32.28 | 1.11 M | $3.13 B |
| 01/29/2026 | $33.00 | $32.92 (-0.24%) | $33.08 | $32.16 | 1.01 M | $3.16 B |
| 01/28/2026 | $34.35 | $33.48 (-2.53%) | $34.77 | $33.41 | 942.74 K | $3.21 B |
| 01/27/2026 | $34.92 | $34.34 (-1.66%) | $34.92 | $34.01 | 761.15 K | $3.29 B |
| 01/26/2026 | $35.44 | $35.01 (-1.21%) | $36.09 | $34.92 | 1.45 M | $3.36 B |
| 01/23/2026 | $35.37 | $35.35 (-0.06%) | $35.77 | $34.89 | 981.70 K | $3.39 B |
| 01/22/2026 | $34.87 | $35.44 (1.63%) | $35.73 | $34.75 | 1.39 M | $3.40 B |
| 01/21/2026 | $34.80 | $34.51 (-0.83%) | $34.92 | $33.77 | 1.39 M | $3.31 B |
| 01/20/2026 | $34.56 | $34.63 (0.2%) | $35.01 | $34.21 | 1.58 M | $3.32 B |
| 01/16/2026 | $34.07 | $34.92 (2.49%) | $35.67 | $34.07 | 2.29 M | $3.35 B |
| 01/15/2026 | $33.94 | $34.13 (0.56%) | $34.24 | $33.53 | 980.83 K | $3.27 B |
| 01/14/2026 | $33.94 | $33.75 (-0.56%) | $34.21 | $33.25 | 1.30 M | $3.24 B |
| 01/13/2026 | $34.94 | $33.97 (-2.78%) | $35.21 | $33.77 | 1.72 M | $3.26 B |
| 01/12/2026 | $36.26 | $35.00 (-3.47%) | $36.36 | $34.81 | 930.61 K | $3.36 B |
| 01/09/2026 | $36.53 | $36.46 (-0.19%) | $36.70 | $35.91 | 831.52 K | $3.50 B |
| 01/08/2026 | $35.93 | $36.43 (1.39%) | $36.86 | $35.43 | 1.07 M | $3.49 B |
| 01/07/2026 | $36.00 | $35.82 (-0.5%) | $36.44 | $34.93 | 877.11 K | $3.44 B |
| 01/06/2026 | $35.72 | $35.93 (0.59%) | $35.93 | $34.85 | 1.83 M | $3.45 B |
| 01/05/2026 | $34.55 | $35.49 (2.72%) | $36.63 | $34.05 | 1.91 M | $3.40 B |
| 01/02/2026 | $35.00 | $34.38 (-1.77%) | $35.06 | $34.32 | 1.01 M | $3.30 B |
| 12/31/2025 | $35.20 | $35.08 (-0.34%) | $35.52 | $35.07 | 1.18 M | $3.36 B |
| 12/30/2025 | $35.32 | $35.32 (0%) | $35.72 | $35.16 | 778.99 K | $3.39 B |
| 12/29/2025 | $35.62 | $35.32 (-0.84%) | $35.84 | $35.09 | 644.55 K | $3.39 B |
| 12/26/2025 | $36.17 | $35.85 (-0.88%) | $36.33 | $35.69 | 576.88 K | $3.44 B |
| 12/24/2025 | $36.50 | $36.20 (-0.82%) | $36.57 | $36.15 | 697.70 K | $3.47 B |
| 12/23/2025 | $36.82 | $36.50 (-0.87%) | $37.42 | $36.15 | 1.21 M | $3.50 B |
| 12/22/2025 | $37.00 | $36.97 (-0.08%) | $37.35 | $36.54 | 1.29 M | $3.55 B |
| 12/19/2025 | $38.17 | $36.98 (-3.12%) | $38.34 | $36.58 | 3.36 M | $3.55 B |
| 12/18/2025 | $39.42 | $38.36 (-2.69%) | $39.84 | $38.33 | 1.35 M | $3.68 B |
| 12/17/2025 | $39.37 | $39.25 (-0.3%) | $40.24 | $38.96 | 1.43 M | $3.76 B |
| 12/16/2025 | $39.97 | $39.23 (-1.85%) | $39.97 | $38.61 | 1.51 M | $3.76 B |
| 12/15/2025 | $41.25 | $38.87 (-5.77%) | $42.29 | $38.76 | 2.78 M | $3.73 B |
| 12/12/2025 | $38.35 | $41.08 (7.12%) | $42.07 | $38.35 | 5.47 M | $3.94 B |
| 12/11/2025 | $35.86 | $36.26 (1.12%) | $36.51 | $35.64 | 1.52 M | $3.48 B |
| 12/10/2025 | $34.83 | $35.77 (2.7%) | $35.92 | $34.60 | 1.85 M | $3.43 B |
| 12/09/2025 | $35.70 | $35.25 (-1.26%) | $36.92 | $34.69 | 2.97 M | $3.38 B |
| 12/08/2025 | $33.50 | $32.57 (-2.78%) | $33.97 | $32.38 | 1.27 M | $3.12 B |
| 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 |
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.
