Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
33.34
+0.05 (0.15%)
Aug 13, 2025, 10:03 AM - Market open
Clear Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.39 | 33.40 | 33.39 | 33.40 | - | 0.33% | 47,033 |
| Aug 12, 2025 | 32.46 | 33.55 | 32.26 | 33.29 | 33.29 | 3.67% | 1,642,304 |
| Aug 11, 2025 | 31.98 | 32.54 | 31.86 | 32.11 | 32.11 | 0.28% | 1,368,306 |
| Aug 8, 2025 | 32.03 | 32.46 | 31.69 | 32.02 | 32.02 | 0.28% | 1,582,705 |
| Aug 7, 2025 | 32.75 | 32.79 | 31.17 | 31.93 | 31.93 | -1.78% | 1,400,869 |
| Aug 6, 2025 | 31.88 | 32.63 | 31.61 | 32.51 | 32.51 | 2.10% | 1,921,128 |
| Aug 5, 2025 | 31.30 | 34.24 | 30.78 | 31.84 | 31.84 | 6.17% | 5,636,568 |
| Aug 4, 2025 | 29.12 | 30.44 | 29.08 | 29.99 | 29.99 | 3.99% | 2,979,856 |
| Aug 1, 2025 | 29.12 | 29.18 | 28.39 | 28.84 | 28.84 | -1.94% | 1,725,751 |
| Jul 31, 2025 | 29.44 | 29.77 | 29.07 | 29.41 | 29.41 | -1.11% | 1,269,718 |
| Jul 30, 2025 | 29.58 | 29.94 | 29.41 | 29.74 | 29.74 | 0.34% | 938,611 |
| Jul 29, 2025 | 30.25 | 30.57 | 29.51 | 29.64 | 29.64 | -1.53% | 817,692 |
| Jul 28, 2025 | 29.80 | 30.54 | 29.71 | 30.10 | 30.10 | 1.24% | 1,055,539 |
| Jul 25, 2025 | 29.96 | 30.00 | 29.61 | 29.73 | 29.73 | -0.77% | 916,411 |
| Jul 24, 2025 | 30.68 | 30.80 | 29.94 | 29.96 | 29.96 | -2.73% | 1,134,776 |
| Jul 23, 2025 | 29.95 | 30.86 | 29.95 | 30.80 | 30.80 | 3.18% | 1,951,303 |
| Jul 22, 2025 | 29.54 | 30.06 | 29.47 | 29.85 | 29.85 | 1.05% | 1,638,495 |
| Jul 21, 2025 | 30.31 | 30.39 | 29.47 | 29.54 | 29.54 | -2.73% | 1,108,318 |
| Jul 18, 2025 | 31.24 | 31.49 | 30.13 | 30.37 | 30.37 | -2.57% | 1,805,810 |
| Jul 17, 2025 | 29.63 | 31.55 | 29.63 | 31.17 | 31.17 | 5.59% | 2,734,928 |
| Jul 16, 2025 | 29.30 | 29.87 | 29.16 | 29.52 | 29.52 | 1.90% | 1,330,496 |
| 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 |