Clear Secure Stock Price History
| YOU Stock | USD 32.11 0.09 0.28% |
Below is the normalized historical share price chart for Clear Secure extending back to June 23, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Clear Secure stands at 32.11, as last reported on the 12th of August 2025, with the highest price reaching 32.54 and the lowest price hitting 31.86 during the day.
If you're considering investing in Clear Stock, it is important to understand the factors that can impact its price. Clear Secure appears to be very steady, given 3 months investment horizon. Clear Secure secures Sharpe Ratio (or Efficiency) of 0.2, which signifies that the company had a 0.2 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Clear Secure, which you can use to evaluate the volatility of the firm. Please makes use of Clear Secure's mean deviation of 1.61, and Risk Adjusted Performance of 0.1218 to double-check if our risk estimates are consistent with your expectations. At this time, Clear Secure's Total Stockholder Equity is comparatively stable compared to the past year. Other Stockholder Equity is likely to gain to about 205.3 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 850.9 M in 2025. . At this time, Clear Secure's Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 19.71 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 8.04 in 2025. Clear Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 2021 | 200 Day MA 26.8258 | 50 Day MA 28.1628 | Beta 1.225 |
Sharpe Ratio = 0.1999
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | YOU | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.1 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.42 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average Clear Secure is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Clear Secure by adding it to a well-diversified portfolio.
Price Book 25.3734 | Enterprise Value Ebitda 14.6739 | Price Sales 5.1084 | Shares Float 82.6 M | Dividend Share 0.475 |
Clear Secure Stock Price History Chart
There are several ways to analyze Clear Stock price data. The simplest method is using a basic Clear candlestick price chart, which shows Clear Secure price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 6, 2025 | 32.51 |
| Lowest Price | May 23, 2025 | 23.87 |
Clear Secure August 12, 2025 Stock Price Synopsis
Various analyses of Clear Secure's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Clear Stock. It can be used to describe the percentage change in the price of Clear Secure from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Clear Stock.| Clear Secure Price Rate Of Daily Change | 1.00 | |
| Clear Secure Price Action Indicator | (0.05) | |
| Clear Secure Price Daily Balance Of Power | 0.13 |
Clear Secure August 12, 2025 Stock Price Analysis
Clear Stock Price History Data
The price series of Clear Secure for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 8.64 with a coefficient of variation of 9.31. The daily prices for the period are distributed with arithmetic mean of 27.3. The median price for the last 90 days is 26.91. The company paid out dividends to its shareholders on 2025-09-10.| Open | High | Low | Close | Volume | ||
08/12/2025 | 31.98 | 32.54 | 31.86 | 32.11 | ||
| 08/11/2025 | 31.98 | 32.54 | 31.86 | 32.11 | 1,368,219 | |
08/08/2025 | 32.03 | 32.46 | 31.78 | 32.02 | 1,582,402 | |
08/07/2025 | 32.75 | 32.79 | 31.17 | 31.93 | 1,400,800 | |
| 08/06/2025 | 31.88 | 32.63 | 31.61 | 32.51 | 1,918,561 | |
| 08/05/2025 | 31.30 | 34.24 | 30.78 | 31.84 | 5,636,110 | |
08/04/2025 | 29.12 | 30.44 | 29.08 | 29.99 | 2,976,640 | |
08/01/2025 | 29.12 | 29.18 | 28.39 | 28.84 | 1,725,627 | |
| 07/31/2025 | 29.44 | 29.77 | 29.07 | 29.41 | 1,266,916 | |
07/30/2025 | 29.58 | 29.94 | 29.42 | 29.74 | 937,846 | |
| 07/29/2025 | 30.25 | 30.57 | 29.52 | 29.64 | 817,108 | |
07/28/2025 | 29.80 | 30.54 | 29.71 | 30.10 | 1,055,293 | |
07/25/2025 | 29.96 | 29.96 | 29.61 | 29.73 | 916,298 | |
| 07/24/2025 | 30.68 | 30.80 | 29.95 | 29.96 | 1,134,724 | |
07/23/2025 | 29.95 | 30.86 | 29.95 | 30.80 | 1,951,300 | |
07/22/2025 | 29.54 | 30.06 | 29.47 | 29.85 | 1,638,451 | |
| 07/21/2025 | 30.31 | 30.39 | 29.47 | 29.54 | 1,107,118 | |
07/18/2025 | 31.24 | 31.49 | 30.13 | 30.37 | 1,805,777 | |
| 07/17/2025 | 29.63 | 31.55 | 29.63 | 31.17 | 2,734,537 | |
| 07/16/2025 | 29.30 | 29.87 | 29.16 | 29.52 | 1,330,500 | |
07/15/2025 | 28.81 | 29.29 | 28.70 | 28.97 | 1,257,104 | |
07/14/2025 | 28.45 | 28.84 | 28.28 | 28.76 | 993,598 | |
07/11/2025 | 29.09 | 29.11 | 28.21 | 28.38 | 1,256,041 | |
| 07/10/2025 | 28.68 | 29.45 | 28.26 | 29.09 | 1,994,049 | |
07/09/2025 | 28.40 | 28.82 | 28.16 | 28.53 | 1,335,789 | |
07/08/2025 | 28.68 | 28.80 | 28.06 | 28.61 | 1,137,245 | |
07/07/2025 | 28.96 | 29.47 | 28.57 | 28.70 | 1,656,003 | |
07/03/2025 | 28.49 | 29.15 | 28.38 | 29.00 | 802,409 | |
07/02/2025 | 27.94 | 28.64 | 27.69 | 28.61 | 1,108,948 | |
07/01/2025 | 27.75 | 28.37 | 27.23 | 27.98 | 2,404,000 | |
06/30/2025 | 27.73 | 27.91 | 27.27 | 27.76 | 2,008,709 | |
06/27/2025 | 27.39 | 28.28 | 27.25 | 27.62 | 1,350,168 | |
06/26/2025 | 26.81 | 27.36 | 26.51 | 27.30 | 1,579,665 | |
06/25/2025 | 26.64 | 26.96 | 26.34 | 26.91 | 1,012,956 | |
06/24/2025 | 26.31 | 26.64 | 26.08 | 26.60 | 1,576,100 | |
06/23/2025 | 25.05 | 26.29 | 24.90 | 26.29 | 1,338,802 | |
06/20/2025 | 24.75 | 25.36 | 24.63 | 25.14 | 3,089,300 | |
06/18/2025 | 24.41 | 25.18 | 24.41 | 24.62 | 1,588,755 | |
06/17/2025 | 24.19 | 24.71 | 24.06 | 24.54 | 1,124,900 | |
06/16/2025 | 24.47 | 24.96 | 24.27 | 24.36 | 1,690,978 | |
| 06/13/2025 | 25.25 | 25.37 | 24.30 | 24.40 | 1,186,500 | |
| 06/12/2025 | 25.33 | 25.44 | 24.85 | 25.39 | 1,101,718 | |
06/11/2025 | 25.95 | 26.14 | 25.50 | 25.50 | 986,752 | |
06/10/2025 | 26.18 | 26.43 | 25.87 | 25.96 | 1,089,908 | |
06/09/2025 | 26.26 | 26.41 | 25.95 | 26.11 | 1,303,600 | |
06/06/2025 | 26.08 | 26.09 | 25.68 | 26.05 | 1,028,800 | |
| 06/05/2025 | 25.74 | 26.04 | 25.55 | 25.84 | 1,062,100 | |
06/04/2025 | 26.11 | 26.23 | 25.57 | 25.70 | 1,208,201 | |
06/03/2025 | 24.97 | 26.05 | 24.75 | 25.93 | 1,612,074 | |
06/02/2025 | 24.62 | 25.01 | 24.47 | 24.95 | 1,513,530 | |
05/30/2025 | 24.28 | 24.70 | 23.96 | 24.63 | 1,406,829 | |
05/29/2025 | 24.48 | 24.58 | 24.00 | 24.19 | 886,114 | |
| 05/28/2025 | 24.40 | 24.53 | 24.08 | 24.24 | 1,082,822 | |
05/27/2025 | 24.02 | 24.41 | 23.87 | 24.35 | 1,601,371 | |
05/23/2025 | 24.98 | 25.15 | 23.77 | 23.87 | 2,563,777 | |
| 05/22/2025 | 25.10 | 25.51 | 24.98 | 25.31 | 1,645,816 | |
| 05/21/2025 | 24.88 | 25.48 | 24.83 | 25.07 | 1,840,942 | |
05/20/2025 | 24.62 | 25.29 | 24.26 | 25.05 | 2,232,701 | |
05/19/2025 | 24.40 | 24.81 | 24.31 | 24.61 | 1,626,118 | |
05/16/2025 | 24.50 | 24.78 | 23.93 | 24.51 | 1,788,987 | |
| 05/15/2025 | 25.01 | 25.13 | 24.38 | 24.52 | 2,064,128 |
About Clear Secure Stock history
Clear Secure investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Clear is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Clear Secure will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Clear Secure stock prices may prove useful in developing a viable investing in Clear Secure
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 144.5 M | 98 M | |
| Net Income Applicable To Common Shares | 169.7 M | 178.2 M |
Clear Secure Stock Technical Analysis
Clear Secure technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Clear Secure Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Clear Secure's price direction in advance. Along with the technical and fundamental analysis of Clear Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Clear to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1218 | |||
| Jensen Alpha | 0.2182 | |||
| Total Risk Alpha | 0.0492 | |||
| Sortino Ratio | 0.0912 | |||
| Treynor Ratio | 0.2848 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Clear Stock Analysis
When running Clear Secure's price analysis, check to measure Clear Secure's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Clear Secure is operating at the current time. Most of Clear Secure's value examination focuses on studying past and present price action to predict the probability of Clear Secure's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Clear Secure's price. Additionally, you may evaluate how the addition of Clear Secure to your portfolios can decrease your overall portfolio volatility.