Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
28.97
+0.21 (0.73%)
At close: Jul 15, 2025, 4:00 PM
29.00
+0.03 (0.10%)
After-hours: Jul 15, 2025, 7:25 PM EDT
Clear Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 28.81 | 29.29 | 28.70 | 28.97 | 28.97 | 0.73% | 1,257,279 |
| Jul 14, 2025 | 28.45 | 28.84 | 28.28 | 28.76 | 28.76 | 1.34% | 993,878 |
| Jul 11, 2025 | 29.09 | 29.11 | 28.21 | 28.38 | 28.38 | -2.44% | 1,256,041 |
| Jul 10, 2025 | 28.68 | 29.45 | 28.26 | 29.09 | 29.09 | 1.96% | 1,994,049 |
| Jul 9, 2025 | 28.40 | 28.82 | 28.16 | 28.53 | 28.53 | -0.28% | 1,336,804 |
| Jul 8, 2025 | 28.68 | 28.80 | 28.06 | 28.61 | 28.61 | -0.31% | 1,536,292 |
| Jul 7, 2025 | 28.96 | 29.47 | 28.57 | 28.70 | 28.70 | -1.03% | 1,656,819 |
| Jul 3, 2025 | 28.49 | 29.15 | 28.38 | 29.00 | 29.00 | 1.36% | 802,409 |
| Jul 2, 2025 | 27.94 | 28.64 | 27.69 | 28.61 | 28.61 | 2.25% | 1,337,688 |
| Jul 1, 2025 | 27.75 | 28.37 | 27.23 | 27.98 | 27.98 | 0.79% | 2,404,316 |
| Jun 30, 2025 | 27.73 | 27.91 | 27.27 | 27.76 | 27.76 | 0.51% | 2,009,122 |
| Jun 27, 2025 | 27.39 | 28.28 | 27.25 | 27.62 | 27.62 | 1.17% | 2,758,600 |
| Jun 26, 2025 | 26.81 | 27.36 | 26.51 | 27.30 | 27.30 | 1.45% | 1,579,696 |
| Jun 25, 2025 | 26.64 | 26.96 | 26.34 | 26.91 | 26.91 | 1.17% | 1,454,896 |
| Jun 24, 2025 | 26.31 | 26.64 | 26.08 | 26.60 | 26.60 | 1.18% | 1,576,053 |
| Jun 23, 2025 | 25.05 | 26.29 | 24.90 | 26.29 | 26.29 | 4.57% | 1,643,444 |
| Jun 20, 2025 | 24.75 | 25.36 | 24.63 | 25.14 | 25.14 | 2.11% | 3,089,270 |
| Jun 18, 2025 | 24.41 | 25.18 | 24.41 | 24.62 | 24.62 | 0.33% | 1,588,870 |
| Jun 17, 2025 | 24.19 | 24.71 | 24.06 | 24.54 | 24.54 | 0.74% | 1,124,937 |
| Jun 16, 2025 | 24.47 | 24.96 | 24.27 | 24.36 | 24.36 | -0.16% | 1,691,740 |
| Jun 13, 2025 | 25.25 | 25.37 | 24.30 | 24.40 | 24.40 | -3.90% | 1,186,657 |
| Jun 12, 2025 | 25.33 | 25.47 | 24.85 | 25.39 | 25.39 | -0.43% | 1,102,209 |
| Jun 11, 2025 | 25.95 | 26.15 | 25.50 | 25.50 | 25.50 | -1.77% | 989,702 |
| Jun 10, 2025 | 26.18 | 26.43 | 25.87 | 25.96 | 25.96 | -1.03% | 1,089,934 |
| Jun 9, 2025 | 26.39 | 26.54 | 26.08 | 26.23 | 26.10 | 0.23% | 1,303,616 |
| Jun 6, 2025 | 26.20 | 26.22 | 25.81 | 26.17 | 26.05 | 0.81% | 1,028,770 |
| Jun 5, 2025 | 25.86 | 26.16 | 25.67 | 25.96 | 25.84 | 0.54% | 1,062,139 |
| Jun 4, 2025 | 26.23 | 26.36 | 25.69 | 25.82 | 25.70 | -0.88% | 1,208,201 |
| Jun 3, 2025 | 25.09 | 26.17 | 24.87 | 26.05 | 25.93 | 3.91% | 1,612,074 |
| Jun 2, 2025 | 24.74 | 25.13 | 24.59 | 25.07 | 24.95 | 1.29% | 1,513,530 |
| May 30, 2025 | 24.40 | 24.82 | 24.07 | 24.75 | 24.63 | 1.81% | 1,406,829 |
| May 29, 2025 | 24.60 | 24.70 | 24.11 | 24.31 | 24.19 | -0.21% | 886,114 |
| May 28, 2025 | 24.52 | 24.65 | 24.20 | 24.36 | 24.24 | -0.45% | 1,082,822 |
| May 27, 2025 | 24.13 | 24.53 | 23.98 | 24.47 | 24.35 | 2.04% | 1,601,371 |
| May 23, 2025 | 25.10 | 25.27 | 23.88 | 23.98 | 23.87 | -5.70% | 2,563,777 |
| May 22, 2025 | 25.22 | 25.63 | 25.10 | 25.43 | 25.31 | 0.95% | 1,645,816 |
| May 21, 2025 | 25.00 | 25.60 | 24.95 | 25.19 | 25.07 | 0.08% | 1,840,942 |
| May 20, 2025 | 24.74 | 25.41 | 24.38 | 25.17 | 25.05 | 1.78% | 2,232,701 |
| May 19, 2025 | 24.52 | 24.93 | 24.43 | 24.73 | 24.61 | 0.41% | 1,626,118 |
| May 16, 2025 | 24.62 | 24.90 | 24.04 | 24.63 | 24.51 | -0.04% | 1,788,987 |
| May 15, 2025 | 25.13 | 25.25 | 24.50 | 24.64 | 24.52 | -2.30% | 2,064,128 |
| May 14, 2025 | 24.93 | 25.22 | 24.64 | 25.22 | 25.10 | 1.00% | 2,173,105 |
| May 13, 2025 | 24.74 | 25.38 | 24.37 | 24.97 | 24.85 | 1.38% | 2,057,204 |
| May 12, 2025 | 24.75 | 25.07 | 24.41 | 24.63 | 24.51 | 2.20% | 3,057,221 |
| May 9, 2025 | 24.54 | 25.20 | 23.93 | 24.10 | 23.99 | -0.74% | 1,753,091 |
| May 8, 2025 | 24.50 | 25.42 | 23.90 | 24.28 | 24.16 | -7.61% | 5,760,889 |
| May 7, 2025 | 26.51 | 26.67 | 26.15 | 26.28 | 26.15 | 0.42% | 2,374,351 |
| May 6, 2025 | 24.87 | 26.44 | 24.81 | 26.17 | 26.05 | 4.18% | 1,603,415 |
| May 5, 2025 | 24.96 | 25.30 | 24.78 | 25.12 | 25.00 | -0.12% | 1,787,991 |
| May 2, 2025 | 24.61 | 25.29 | 24.34 | 25.15 | 25.03 | 3.07% | 1,935,073 |