Clear Secure, Inc. Class A YOU
NYSE · United States · Technology Services
$41.95+0.73 (+1.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.95 | +1.77% | $41.39 | $42.33 | $41.15 | 2.30M |
| 2026-09-29 | $41.22 | +2.13% | $40.34 | $41.73 | $40.34 | 2.11M |
| 2026-09-28 | $40.36 | +1.92% | $39.62 | $41.15 | $38.79 | 2.81M |
| 2026-09-25 | $39.60 | +2.72% | $38.57 | $39.66 | $38.49 | 2.15M |
| 2026-09-24 | $38.55 | -0.90% | $38.85 | $39.42 | $38.13 | 2.16M |
| 2026-09-23 | $38.90 | -0.33% | $39.05 | $39.35 | $38.26 | 1.88M |
| 2026-09-22 | $39.03 | -0.59% | $40.00 | $40.00 | $37.59 | 2.44M |
| 2026-09-21 | $39.26 | +3.04% | $38.48 | $39.44 | $37.38 | 1.99M |
| 2026-09-18 | $38.10 | -5.01% | $40.11 | $40.11 | $37.88 | 3.79M |
| 2026-09-17 | $40.11 | -1.38% | $40.82 | $41.00 | $39.67 | 2.63M |
| 2026-09-16 | $40.67 | -2.19% | $39.94 | $40.97 | $39.37 | 3.12M |
| 2026-09-15 | $41.58 | -1.56% | $42.30 | $42.35 | $40.29 | 4.20M |
| 2026-09-14 | $42.24 | +0.02% | $42.99 | $43.50 | $42.12 | 2.17M |
| 2026-09-11 | $42.23 | -1.19% | $42.26 | $43.01 | $42.14 | 1.28M |
| 2026-09-10 | $42.74 | -1.00% | $42.77 | $43.71 | $42.53 | 1.37M |
| 2026-09-09 | $43.17 | -0.99% | $43.26 | $43.58 | $42.82 | 1.37M |
| 2026-09-08 | $43.60 | -1.65% | $43.85 | $44.30 | $43.00 | 1.21M |
| 2026-09-04 | $44.33 | -0.58% | $44.35 | $44.54 | $43.70 | 1.26M |
| 2026-09-03 | $44.59 | +1.27% | $44.47 | $45.01 | $43.93 | 1.36M |
| 2026-09-02 | $44.03 | +2.47% | $42.98 | $44.91 | $42.75 | 2.02M |
| 2026-09-01 | $42.97 | -2.67% | $43.68 | $44.11 | $42.92 | 1.80M |
| 2026-08-31 | $44.15 | +1.66% | $43.67 | $44.34 | $42.85 | 1.58M |
| 2026-08-28 | $43.43 | -1.59% | $43.86 | $45.73 | $42.88 | 1.73M |
| 2026-08-27 | $44.13 | -0.27% | $44.85 | $45.03 | $43.50 | 1.45M |
| 2026-08-26 | $44.25 | -0.09% | $44.29 | $45.77 | $44.01 | 1.61M |
| 2026-08-25 | $44.29 | -0.92% | $44.86 | $45.28 | $43.40 | 1.62M |
| 2026-08-24 | $44.70 | +3.26% | $43.38 | $45.23 | $43.38 | 1.64M |
| 2026-08-21 | $43.29 | +0.91% | $42.94 | $43.51 | $42.74 | 1.29M |
| 2026-08-20 | $42.90 | -3.16% | $44.46 | $44.80 | $42.71 | 1.78M |
| 2026-08-19 | $44.30 | -0.69% | $44.49 | $45.27 | $44.14 | 1.76M |
| 2026-08-18 | $44.61 | +1.76% | $44.51 | $44.74 | $43.69 | 1.97M |
| 2026-08-17 | $43.84 | -3.54% | $45.08 | $45.25 | $43.78 | 2.42M |
| 2026-08-14 | $45.45 | -0.48% | $45.70 | $45.93 | $44.96 | 962.50K |
| 2026-08-13 | $45.67 | -1.06% | $46.34 | $46.49 | $44.76 | 2.05M |
| 2026-08-12 | $46.16 | -4.39% | $47.95 | $48.59 | $46.11 | 2.34M |
| 2026-08-11 | $48.28 | -5.72% | $51.07 | $51.47 | $48.00 | 2.18M |
| 2026-08-10 | $51.21 | -0.16% | $50.43 | $53.30 | $50.37 | 1.93M |
| 2026-08-07 | $51.29 | -3.26% | $53.30 | $54.16 | $51.00 | 2.10M |
| 2026-08-06 | $53.02 | -6.09% | $56.48 | $56.77 | $52.01 | 1.99M |
| 2026-08-05 | $56.46 | +1.31% | $64.77 | $69.07 | $55.81 | 3.99M |
| 2026-08-04 | $55.73 | +1.05% | $54.75 | $56.25 | $54.25 | 1.85M |
| 2026-08-03 | $55.15 | -0.16% | $55.25 | $56.28 | $54.67 | 884.80K |
| 2026-07-31 | $55.24 | -1.53% | $55.72 | $56.04 | $53.62 | 1.35M |
| 2026-07-30 | $56.10 | -3.92% | $57.56 | $58.27 | $55.80 | 1.57M |
| 2026-07-29 | $58.39 | +8.45% | $53.97 | $59.97 | $53.71 | 2.37M |
| 2026-07-28 | $53.84 | +1.15% | $53.10 | $54.68 | $51.52 | 1.06M |
| 2026-07-27 | $53.23 | +1.90% | $53.50 | $55.79 | $52.82 | 625.30K |
| 2026-07-24 | $52.24 | +0.75% | $52.98 | $53.31 | $51.79 | 648.40K |
| 2026-07-23 | $51.85 | -0.86% | $52.07 | $52.47 | $51.24 | 1.01M |
| 2026-07-22 | $52.30 | -8.08% | $56.51 | $56.58 | $52.22 | 1.35M |
| 2026-07-21 | $56.90 | -0.49% | $56.66 | $57.49 | $56.20 | 803.50K |
| 2026-07-20 | $57.18 | +2.05% | $55.41 | $57.79 | $55.41 | 1.06M |
| 2026-07-17 | $56.03 | +2.94% | $53.48 | $56.18 | $53.36 | 997.20K |
| 2026-07-16 | $54.43 | -0.40% | $54.26 | $55.44 | $54.18 | 711.70K |
| 2026-07-15 | $54.65 | +2.07% | $53.96 | $54.76 | $52.76 | 765.90K |
| 2026-07-14 | $53.54 | +0.87% | $52.04 | $53.94 | $51.66 | 1.19M |
| 2026-07-13 | $53.08 | -3.88% | $55.67 | $55.71 | $52.70 | 1.46M |
| 2026-07-10 | $55.22 | -1.60% | $56.81 | $56.85 | $53.42 | 815.90K |
| 2026-07-09 | $56.12 | +1.15% | $55.00 | $56.47 | $54.04 | 744.10K |
| 2026-07-08 | $55.48 | -0.77% | $55.25 | $55.79 | $54.00 | 1.23M |
| 2026-07-07 | $55.91 | -1.46% | $57.96 | $58.81 | $55.35 | 1.54M |
| 2026-07-06 | $56.74 | +5.48% | $53.25 | $57.34 | $52.80 | 1.62M |
| 2026-07-02 | $53.79 | -3.36% | $55.24 | $57.11 | $52.52 | 1.53M |
| 2026-07-01 | $55.66 | -0.13% | $56.65 | $57.08 | $55.02 | 1.25M |
| 2026-06-30 | $55.73 | -0.54% | $55.66 | $56.48 | $54.71 | 1.78M |
| 2026-06-29 | $56.03 | +1.56% | $55.34 | $57.50 | $54.76 | 1.83M |
| 2026-06-26 | $55.17 | +3.74% | $53.40 | $55.41 | $52.43 | 4.03M |
| 2026-06-25 | $53.18 | +0.43% | $52.42 | $53.46 | $51.70 | 1.08M |
| 2026-06-24 | $52.95 | +0.42% | $51.82 | $53.77 | $51.79 | 1.64M |
| 2026-06-23 | $52.73 | +1.48% | $51.51 | $53.45 | $51.45 | 1.12M |
| 2026-06-22 | $51.96 | +0.99% | $50.68 | $52.07 | $50.41 | 1.17M |
| 2026-06-18 | $51.45 | +1.34% | $50.22 | $51.55 | $49.96 | 2.47M |
| 2026-06-17 | $50.77 | -3.77% | $53.16 | $53.16 | $50.66 | 1.03M |
| 2026-06-16 | $52.76 | +2.13% | $51.52 | $53.09 | $50.56 | 1.85M |
| 2026-06-15 | $51.66 | +2.81% | $50.56 | $51.95 | $49.50 | 2.47M |
| 2026-06-12 | $50.25 | -1.47% | $51.00 | $51.30 | $49.51 | 936.30K |
| 2026-06-11 | $51.00 | -1.87% | $52.05 | $52.05 | $50.35 | 1.35M |
| 2026-06-10 | $51.97 | -2.29% | $52.34 | $53.82 | $51.42 | 1.66M |
| 2026-06-09 | $53.19 | -3.26% | $54.11 | $54.58 | $51.79 | 1.72M |
| 2026-06-08 | $54.98 | +0.84% | $54.07 | $55.74 | $53.00 | 1.10M |
| 2026-06-05 | $54.52 | +0.07% | $54.53 | $55.94 | $53.71 | 1.60M |
| 2026-06-04 | $54.48 | -2.85% | $56.32 | $57.13 | $54.44 | 1.02M |
| 2026-06-03 | $56.08 | -1.23% | $55.84 | $56.35 | $54.76 | 852.50K |
| 2026-06-02 | $56.78 | -1.13% | $56.20 | $58.02 | $55.91 | 1.08M |
| 2026-06-01 | $57.43 | +3.57% | $55.24 | $57.54 | $55.24 | 1.40M |
| 2026-05-29 | $55.45 | -2.24% | $56.68 | $57.17 | $55.16 | 1.81M |
| 2026-05-28 | $56.72 | +0.32% | $56.75 | $57.70 | $55.43 | 1.07M |
| 2026-05-27 | $56.54 | -9.33% | $61.46 | $61.46 | $56.08 | 1.72M |
| 2026-05-26 | $62.36 | +3.83% | $60.60 | $62.73 | $59.41 | 1.53M |
| 2026-05-22 | $60.06 | -1.70% | $61.54 | $62.20 | $59.31 | 1.27M |