Skip to main content
Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
24.75
+0.44 (1.81%)
At close: May 30, 2025, 4:00 PM
24.65
-0.10 (-0.40%)
After-hours: May 30, 2025, 7:53 PM EDT

Clear Secure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.4024.8224.0724.7524.751.81%1,401,359
May 29, 202524.6024.7024.1124.3124.31-0.21%886,114
May 28, 202524.5224.6524.2024.3624.36-0.45%1,082,822
May 27, 202524.1324.5323.9824.4724.472.04%1,601,371
May 23, 202525.1025.2723.8823.9823.98-5.70%2,563,777
May 22, 202525.2225.6325.1025.4325.430.95%1,645,816
May 21, 202525.0025.6024.9525.1925.190.08%1,840,942
May 20, 202524.7425.4124.3825.1725.171.78%2,232,701
May 19, 202524.5224.9324.4324.7324.730.41%1,626,118
May 16, 202524.6224.9024.0424.6324.63-0.04%1,788,987
May 15, 202525.1325.2524.5024.6424.64-2.30%2,064,128
May 14, 202524.9325.2224.6425.2225.221.00%2,173,105
May 13, 202524.7425.3824.3724.9724.971.38%2,057,204
May 12, 202524.7525.0724.4124.6324.632.20%3,057,221
May 9, 202524.5425.2023.9324.1024.10-0.74%1,753,091
May 8, 202524.5025.4223.9024.2824.28-7.61%5,760,889
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