Clear Secure Stock Price History

YOU Stock  USD 30.37  0.80  2.57%   
If you're considering investing in Clear Stock, it is important to understand the factors that can impact its price. As of today, the current price of Clear Secure stands at 30.37, as last reported on the 20th of July, with the highest price reaching 31.49 and the lowest price hitting 30.13 during the day. Clear Secure appears to be very steady, given 3 months investment horizon. Clear Secure secures Sharpe Ratio (or Efficiency) of 0.16, which signifies that the company had a 0.16 % 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 risk adjusted performance of 0.0841, and Mean Deviation of 1.63 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 To Operating Cash Flows Ratio is likely to gain to 8.88 in 2025, whereas Price Earnings To Growth Ratio is likely to drop 0.05 in 2025. Clear Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1596

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsYOU
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.16
  actual daily
19
81% of assets are more volatile

Expected Return

 0.34
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average Clear Secure is performing at about 12% 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
23.0746
Enterprise Value Ebitda
13.931
Price Sales
5.0328
Shares Float
76 M
Dividend Share
0.45

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 PriceJuly 17, 202531.17
Lowest PriceMay 23, 202523.87

Clear Secure July 20, 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 0.97 
Clear Secure Price Action Indicator(0.84)
Clear Secure Price Daily Balance Of Power(0.59)

Clear Secure July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Clear Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Clear Secure intraday prices and daily technical indicators to check the level of noise trading in Clear Stock and then apply it to test your longer-term investment strategies against Clear.

Clear Stock Price History Data

The price series of Clear Secure for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 7.3 with a coefficient of variation of 6.72. The daily prices for the period are distributed with arithmetic mean of 26.1. The median price for the last 90 days is 25.63. The company paid out dividends to its shareholders on 2025-06-10.
OpenHighLowCloseVolume
07/20/2025
 31.24  31.49  30.13  30.37 
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 
05/14/2025
 24.81  25.10  24.52  25.10  2,173,105 
05/13/2025 24.62  25.26  24.25  24.85  2,057,204 
05/12/2025
 24.63  24.95  24.29  24.51  3,057,221 
05/09/2025
 24.42  25.08  23.81  23.99  1,753,091 
05/08/2025
 24.38  25.30  23.79  24.16  5,760,889 
05/07/2025 26.38  26.54  26.02  26.15  2,374,351 
05/06/2025
 24.75  26.31  24.69  26.05  1,603,415 
05/05/2025
 24.84  25.18  24.66  25.00  1,787,991 
05/02/2025
 24.49  25.17  24.22  25.03  1,935,073 
05/01/2025
 24.90  25.29  24.10  24.28  2,545,015 
04/30/2025
 24.19  24.81  23.65  24.56  3,775,267 
04/29/2025
 25.03  25.35  24.85  25.19  1,609,910 
04/28/2025
 25.31  25.68  24.70  24.94  1,660,020 
04/25/2025
 25.58  25.86  25.16  25.19  1,047,980 
04/24/2025 25.62  26.05  25.24  25.63  1,468,196 
04/23/2025
 26.08  26.70  24.95  25.63  1,670,307 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding144.5 M91.9 M
Net Loss-118 M-112.1 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.
A focus of Clear Secure technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Clear Secure trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
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.

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.