Skip to main content
Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
24.28
-2.00 (-7.61%)
May 8, 2025, 4:00 PM - Market closed

Clear Secure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202524.5025.4223.9024.2824.28-7.61%5,748,432
May 7, 202526.5126.6726.1526.2826.280.42%2,374,351
May 6, 202524.8726.4424.8126.1726.174.18%1,603,415
May 5, 202524.9625.3024.7825.1225.12-0.12%1,787,991
May 2, 202524.6125.2924.3425.1525.153.07%1,935,073
May 1, 202525.0225.4124.2224.4024.40-1.13%2,545,015
Apr 30, 202524.3124.9323.7624.6824.68-2.49%3,775,267
Apr 29, 202525.1525.4724.9725.3125.311.00%1,609,910
Apr 28, 202525.4325.8024.8225.0625.06-0.99%1,660,020
Apr 25, 202525.7025.9825.2825.3125.31-1.71%1,047,980
Apr 24, 202525.7426.1725.3625.7525.75-1,468,196
Apr 23, 202526.2026.8325.0725.7525.750.43%1,670,307
Apr 22, 202524.9325.7224.8925.6425.642.85%1,210,652
Apr 21, 202526.6026.8224.3924.9324.93-6.63%1,895,277
Apr 17, 202526.5226.8626.0726.7026.701.68%937,400
Apr 16, 202526.9327.3026.0726.2626.26-3.42%1,446,364
Apr 15, 202527.2527.4226.6527.1927.19-0.48%1,682,615
Apr 14, 202527.6528.4126.8027.3227.321.11%1,315,884
Apr 11, 202525.8527.1125.3827.0227.024.36%1,196,603
Apr 10, 202526.0026.2025.3125.8925.89-1.15%1,563,760
Apr 9, 202523.7326.7323.5326.1926.199.31%3,282,909
Apr 8, 202525.2625.2623.6923.9623.96-2.40%3,080,968
Apr 7, 202523.5025.5623.0024.5524.55-1.37%2,842,622
Apr 4, 202524.0125.3323.9224.8924.89-1.50%2,674,248
Apr 3, 202525.3025.6824.8925.2725.27-4.06%2,522,481
Apr 2, 202525.3926.5725.2026.3426.342.09%1,361,173
Apr 1, 202526.1226.1325.0125.8025.80-0.42%1,223,970
Mar 31, 202526.0726.3725.5225.9125.91-2.41%2,016,608
Mar 28, 202527.0427.4826.1326.5526.55-2.57%1,029,567
Mar 27, 202527.0327.3326.4627.2527.250.74%1,297,624
Mar 26, 202527.3927.8926.6627.0527.05-1.67%1,633,742
Mar 25, 202526.6027.6626.4527.5127.513.81%1,821,062
Mar 24, 202525.9426.6025.6526.5026.503.19%2,321,534
Mar 21, 202526.4326.4325.4925.6825.68-3.53%8,029,993
Mar 20, 202527.3028.0426.6026.6226.62-3.62%1,948,587
Mar 19, 202526.6527.9426.5027.6227.624.03%2,673,625
Mar 18, 202526.0026.9825.6726.5526.550.68%2,396,233
Mar 17, 202524.7226.4624.7226.3726.377.54%2,383,234
Mar 14, 202525.0825.3623.7824.5224.52-1.61%3,064,286
Mar 13, 202525.0425.1624.5024.9224.92-0.40%2,211,302
Mar 12, 202525.3525.6524.8225.0225.02-0.56%2,413,298
Mar 11, 202525.5025.7524.7325.1625.16-0.55%3,265,667
Mar 10, 202525.1325.8525.0225.3025.30-1.33%2,443,852
Mar 7, 202525.0125.9124.9525.6425.252.07%3,398,732
Mar 6, 202524.9225.4324.8625.1224.730.48%2,880,747
Mar 5, 202524.2125.2824.2125.0024.623.43%4,321,836
Mar 4, 202523.5124.4923.0624.1723.801.68%2,658,692
Mar 3, 202523.8324.5823.6523.7723.410.25%3,134,231
Feb 28, 202522.3123.8022.2323.7123.355.14%3,477,595
Feb 27, 202522.2323.2421.9422.5522.201.44%3,832,619