5 DAY PERFORMANCE
+10.10%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-20.92%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+39.55%
Clear Secure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $25.85 | $27.02 (4.53%) | $27.11 | $25.38 | 1.20 M | $2.51 B |
| 04/10/2025 | $26.00 | $25.89 (-0.42%) | $26.20 | $25.31 | 1.56 M | $2.41 B |
| 04/09/2025 | $23.73 | $26.19 (10.37%) | $26.73 | $23.53 | 3.28 M | $2.44 B |
| 04/08/2025 | $25.26 | $23.96 (-5.15%) | $25.26 | $23.69 | 3.08 M | $2.23 B |
| 04/07/2025 | $23.50 | $24.55 (4.47%) | $25.56 | $23.00 | 2.84 M | $2.28 B |
| 04/04/2025 | $24.01 | $24.89 (3.67%) | $25.33 | $23.92 | 2.67 M | $2.32 B |
| 04/03/2025 | $25.30 | $25.27 (-0.12%) | $25.68 | $24.89 | 2.52 M | $2.35 B |
| 04/02/2025 | $25.39 | $26.34 (3.74%) | $26.57 | $25.20 | 1.36 M | $2.45 B |
| 04/01/2025 | $26.12 | $25.80 (-1.23%) | $26.13 | $25.01 | 1.22 M | $2.40 B |
| 03/31/2025 | $26.07 | $25.91 (-0.61%) | $26.37 | $25.52 | 2.02 M | $2.41 B |
| 03/28/2025 | $27.04 | $26.55 (-1.81%) | $27.48 | $26.13 | 1.03 M | $2.47 B |
| 03/27/2025 | $27.03 | $27.25 (0.81%) | $27.33 | $26.46 | 1.30 M | $2.53 B |
| 03/26/2025 | $27.39 | $27.05 (-1.24%) | $27.89 | $26.66 | 1.63 M | $2.52 B |
| 03/25/2025 | $26.60 | $27.51 (3.42%) | $27.66 | $26.45 | 1.82 M | $2.56 B |
| 03/24/2025 | $25.94 | $26.50 (2.16%) | $26.60 | $25.65 | 2.32 M | $2.46 B |
| 03/21/2025 | $26.43 | $25.68 (-2.84%) | $26.43 | $25.49 | 8.03 M | $2.39 B |
| 03/20/2025 | $27.30 | $26.62 (-2.49%) | $28.04 | $26.60 | 1.95 M | $2.48 B |
| 03/19/2025 | $26.65 | $27.62 (3.64%) | $27.94 | $26.50 | 2.67 M | $2.57 B |
| 03/18/2025 | $26.00 | $26.55 (2.12%) | $26.98 | $25.67 | 2.40 M | $2.47 B |
| 03/17/2025 | $24.72 | $26.37 (6.67%) | $26.46 | $24.72 | 2.38 M | $2.45 B |
| 03/14/2025 | $25.08 | $24.52 (-2.23%) | $25.36 | $23.78 | 3.06 M | $2.28 B |
| 03/13/2025 | $25.04 | $24.92 (-0.48%) | $25.16 | $24.50 | 2.21 M | $2.32 B |
| 03/12/2025 | $25.35 | $25.02 (-1.3%) | $25.65 | $24.82 | 2.41 M | $2.33 B |
| 03/11/2025 | $25.50 | $25.16 (-1.33%) | $25.75 | $24.73 | 3.27 M | $2.34 B |
| 03/10/2025 | $25.13 | $25.30 (0.68%) | $25.85 | $25.02 | 2.45 M | $2.35 B |
| 03/07/2025 | $25.01 | $25.64 (2.52%) | $25.91 | $24.95 | 3.40 M | $2.38 B |
| 03/06/2025 | $24.92 | $25.12 (0.8%) | $25.43 | $24.86 | 2.88 M | $2.34 B |
| 03/05/2025 | $24.21 | $25.00 (3.26%) | $25.28 | $24.21 | 4.32 M | $2.33 B |
| 03/04/2025 | $23.51 | $24.17 (2.81%) | $24.49 | $23.06 | 2.66 M | $2.25 B |
| 03/03/2025 | $23.83 | $23.77 (-0.25%) | $24.58 | $23.65 | 3.13 M | $2.21 B |
| 02/28/2025 | $22.31 | $23.71 (6.28%) | $23.80 | $22.23 | 3.48 M | $2.21 B |
| 02/27/2025 | $22.23 | $22.55 (1.44%) | $23.24 | $21.94 | 3.83 M | $2.10 B |
| 02/26/2025 | $25.06 | $22.23 (-11.29%) | $25.13 | $21.75 | 6.24 M | $2.07 B |
| 02/25/2025 | $24.04 | $23.77 (-1.12%) | $24.48 | $22.85 | 4.14 M | $2.21 B |
| 02/24/2025 | $23.60 | $24.13 (2.25%) | $24.26 | $23.25 | 2.51 M | $2.24 B |
| 02/21/2025 | $23.00 | $23.55 (2.39%) | $24.31 | $22.70 | 4.06 M | $2.20 B |
| 02/20/2025 | $22.13 | $22.39 (1.17%) | $22.44 | $21.67 | 1.95 M | $2.10 B |
| 02/19/2025 | $22.63 | $22.12 (-2.25%) | $23.13 | $22.00 | 1.51 M | $2.07 B |
| 02/18/2025 | $22.61 | $22.95 (1.5%) | $23.18 | $22.30 | 2.70 M | $2.15 B |
| 02/14/2025 | $23.90 | $22.54 (-5.69%) | $23.95 | $22.54 | 1.95 M | $2.11 B |
| 02/13/2025 | $24.37 | $23.98 (-1.6%) | $24.42 | $23.77 | 1.36 M | $2.24 B |
| 02/12/2025 | $22.78 | $24.19 (6.19%) | $24.52 | $22.77 | 2.47 M | $2.26 B |
| 02/11/2025 | $22.99 | $23.13 (0.61%) | $23.29 | $22.91 | 1.29 M | $2.16 B |
| 02/10/2025 | $23.24 | $23.00 (-1.03%) | $23.62 | $22.96 | 1.14 M | $2.15 B |
| 02/07/2025 | $23.41 | $23.20 (-0.9%) | $23.65 | $23.08 | 1.40 M | $2.17 B |
| 02/06/2025 | $23.13 | $23.11 (-0.09%) | $23.23 | $22.77 | 1.65 M | $2.16 B |
| 02/05/2025 | $23.59 | $23.02 (-2.42%) | $23.76 | $22.97 | 1.40 M | $2.15 B |
| 02/04/2025 | $23.81 | $23.47 (-1.43%) | $23.81 | $23.36 | 1.17 M | $2.20 B |
| 02/03/2025 | $23.19 | $23.52 (1.42%) | $23.72 | $23.04 | 1.01 M | $2.20 B |
| 01/31/2025 | $23.70 | $23.67 (-0.13%) | $23.87 | $23.28 | 1.46 M | $2.22 B |
| 01/30/2025 | $23.32 | $23.47 (0.64%) | $23.51 | $23.11 | 1.11 M | $2.20 B |
| 01/29/2025 | $23.93 | $23.37 (-2.34%) | $23.97 | $23.05 | 2.01 M | $2.19 B |
| 01/28/2025 | $24.17 | $24.07 (-0.41%) | $24.50 | $23.91 | 1.39 M | $2.25 B |
| 01/27/2025 | $23.75 | $24.05 (1.26%) | $24.50 | $23.73 | 1.55 M | $2.25 B |
| 01/24/2025 | $24.19 | $24.19 (0%) | $24.33 | $23.81 | 1.53 M | $2.26 B |
| 01/23/2025 | $24.61 | $24.07 (-2.19%) | $24.61 | $23.57 | 3.30 M | $2.25 B |
| 01/22/2025 | $25.01 | $24.61 (-1.6%) | $25.15 | $24.35 | 2.56 M | $2.30 B |
| 01/21/2025 | $26.32 | $25.00 (-5.02%) | $26.32 | $24.63 | 3.03 M | $2.34 B |
| 01/17/2025 | $26.20 | $26.04 (-0.61%) | $26.30 | $25.75 | 1.14 M | $2.44 B |
| 01/16/2025 | $25.71 | $26.01 (1.17%) | $26.26 | $25.53 | 1.41 M | $2.43 B |
| 01/15/2025 | $26.53 | $25.79 (-2.79%) | $26.54 | $25.11 | 2.55 M | $2.41 B |
| 01/14/2025 | $26.61 | $26.48 (-0.49%) | $26.84 | $25.40 | 1.43 M | $2.48 B |
| 01/13/2025 | $26.31 | $26.50 (0.72%) | $26.71 | $26.00 | 1.71 M | $2.48 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.
