Skip to main content
Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
25.14
+0.52 (2.11%)
Jun 20, 2025, 4:00 PM - Market closed

Clear Secure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202524.7525.3624.6325.1425.142.11%2,974,115
Jun 18, 202524.4125.1824.4124.6224.620.33%1,588,870
Jun 17, 202524.1924.7124.0624.5424.540.74%1,124,937
Jun 16, 202524.4724.9624.2724.3624.36-0.16%1,691,740
Jun 13, 202525.2525.3724.3024.4024.40-3.90%1,186,657
Jun 12, 202525.3325.4724.8525.3925.39-0.43%1,102,209
Jun 11, 202525.9526.1525.5025.5025.50-1.77%989,702
Jun 10, 202526.1826.4325.8725.9625.96-1.03%1,089,934
Jun 9, 202526.3926.5426.0826.2326.100.23%1,303,616
Jun 6, 202526.2026.2225.8126.1726.050.81%1,028,770
Jun 5, 202525.8626.1625.6725.9625.840.54%1,062,139
Jun 4, 202526.2326.3625.6925.8225.70-0.88%1,208,201
Jun 3, 202525.0926.1724.8726.0525.933.91%1,612,074
Jun 2, 202524.7425.1324.5925.0724.951.29%1,513,530
May 30, 202524.4024.8224.0724.7524.631.81%1,406,829
May 29, 202524.6024.7024.1124.3124.19-0.21%886,114
May 28, 202524.5224.6524.2024.3624.24-0.45%1,082,822
May 27, 202524.1324.5323.9824.4724.352.04%1,601,371
May 23, 202525.1025.2723.8823.9823.87-5.70%2,563,777
May 22, 202525.2225.6325.1025.4325.310.95%1,645,816
May 21, 202525.0025.6024.9525.1925.070.08%1,840,942
May 20, 202524.7425.4124.3825.1725.051.78%2,232,701
May 19, 202524.5224.9324.4324.7324.610.41%1,626,118
May 16, 202524.6224.9024.0424.6324.51-0.04%1,788,987
May 15, 202525.1325.2524.5024.6424.52-2.30%2,064,128
May 14, 202524.9325.2224.6425.2225.101.00%2,173,105
May 13, 202524.7425.3824.3724.9724.851.38%2,057,204
May 12, 202524.7525.0724.4124.6324.512.20%3,057,221
May 9, 202524.5425.2023.9324.1023.99-0.74%1,753,091
May 8, 202524.5025.4223.9024.2824.16-7.61%5,760,889
May 7, 202526.5126.6726.1526.2826.150.42%2,374,351
May 6, 202524.8726.4424.8126.1726.054.18%1,603,415
May 5, 202524.9625.3024.7825.1225.00-0.12%1,787,991
May 2, 202524.6125.2924.3425.1525.033.07%1,935,073
May 1, 202525.0225.4124.2224.4024.28-1.13%2,545,015
Apr 30, 202524.3124.9323.7624.6824.56-2.49%3,775,267
Apr 29, 202525.1525.4724.9725.3125.191.00%1,609,910
Apr 28, 202525.4325.8024.8225.0624.94-0.99%1,660,020
Apr 25, 202525.7025.9825.2825.3125.19-1.71%1,047,980
Apr 24, 202525.7426.1725.3625.7525.63-1,468,196
Apr 23, 202526.2026.8325.0725.7525.630.43%1,670,307
Apr 22, 202524.9325.7224.8925.6425.522.85%1,210,652
Apr 21, 202526.6026.8224.3924.9324.81-6.63%1,895,277
Apr 17, 202526.5226.8626.0726.7026.571.68%937,400
Apr 16, 202526.9327.3026.0726.2626.13-3.42%1,446,364
Apr 15, 202527.2527.4226.6527.1927.06-0.48%1,682,615
Apr 14, 202527.6528.4126.8027.3227.191.11%1,315,884
Apr 11, 202525.8527.1125.3827.0226.894.36%1,196,603
Apr 10, 202526.0026.2025.3125.8925.77-1.15%1,563,760
Apr 9, 202523.7326.7323.5326.1926.069.31%3,282,909