Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
25.64
+0.52 (2.07%)
Mar 7, 2025, 4:00 PM EST - Market closed
Clear Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 25.01 | 25.91 | 24.95 | 25.64 | 25.64 | 2.07% | 3,398,051 |
| Mar 6, 2025 | 24.92 | 25.43 | 24.86 | 25.12 | 25.12 | 0.48% | 2,880,747 |
| Mar 5, 2025 | 24.21 | 25.28 | 24.21 | 25.00 | 25.00 | 3.43% | 4,321,836 |
| Mar 4, 2025 | 23.51 | 24.49 | 23.06 | 24.17 | 24.17 | 1.68% | 2,658,692 |
| Mar 3, 2025 | 23.83 | 24.58 | 23.65 | 23.77 | 23.77 | 0.25% | 3,134,231 |
| Feb 28, 2025 | 22.31 | 23.80 | 22.23 | 23.71 | 23.71 | 5.14% | 3,477,595 |
| Feb 27, 2025 | 22.23 | 23.24 | 21.94 | 22.55 | 22.55 | 1.44% | 3,832,619 |
| Feb 26, 2025 | 25.06 | 25.13 | 21.75 | 22.23 | 22.23 | -6.48% | 6,242,592 |
| Feb 25, 2025 | 24.04 | 24.48 | 22.85 | 23.77 | 23.77 | -1.49% | 4,138,497 |
| Feb 24, 2025 | 23.60 | 24.26 | 23.25 | 24.13 | 24.13 | 2.46% | 2,510,834 |
| Feb 21, 2025 | 23.00 | 24.31 | 22.70 | 23.55 | 23.55 | 5.18% | 4,064,389 |
| Feb 20, 2025 | 22.13 | 22.44 | 21.67 | 22.39 | 22.39 | 1.22% | 1,953,316 |
| Feb 19, 2025 | 22.63 | 23.13 | 22.00 | 22.12 | 22.12 | -3.62% | 1,507,769 |
| Feb 18, 2025 | 22.61 | 23.18 | 22.30 | 22.95 | 22.95 | 1.82% | 2,697,604 |
| Feb 14, 2025 | 23.90 | 23.95 | 22.54 | 22.54 | 22.54 | -6.01% | 1,949,438 |
| Feb 13, 2025 | 24.37 | 24.42 | 23.77 | 23.98 | 23.98 | -0.87% | 1,358,320 |
| Feb 12, 2025 | 22.78 | 24.52 | 22.77 | 24.19 | 24.19 | 4.58% | 2,465,776 |
| Feb 11, 2025 | 22.99 | 23.29 | 22.91 | 23.13 | 23.13 | 0.57% | 1,289,168 |
| Feb 10, 2025 | 23.24 | 23.62 | 22.96 | 23.00 | 23.00 | -0.86% | 1,140,091 |
| Feb 7, 2025 | 23.41 | 23.65 | 23.08 | 23.20 | 23.20 | 0.39% | 1,396,783 |
| Feb 6, 2025 | 23.13 | 23.23 | 22.77 | 23.11 | 23.11 | 0.39% | 1,653,115 |
| Feb 5, 2025 | 23.59 | 23.76 | 22.97 | 23.02 | 23.02 | -1.92% | 1,397,273 |
| Feb 4, 2025 | 23.81 | 23.81 | 23.36 | 23.47 | 23.47 | -0.21% | 1,170,039 |
| Feb 3, 2025 | 23.19 | 23.72 | 23.04 | 23.52 | 23.52 | -0.63% | 1,014,695 |
| Jan 31, 2025 | 23.70 | 23.87 | 23.28 | 23.67 | 23.67 | 0.85% | 1,459,887 |
| Jan 30, 2025 | 23.32 | 23.51 | 23.11 | 23.47 | 23.47 | 0.43% | 1,106,677 |
| Jan 29, 2025 | 23.93 | 23.97 | 23.05 | 23.37 | 23.37 | -2.91% | 2,009,065 |
| Jan 28, 2025 | 24.17 | 24.50 | 23.91 | 24.07 | 24.07 | 0.08% | 1,392,749 |
| Jan 27, 2025 | 23.75 | 24.50 | 23.73 | 24.05 | 24.05 | -0.58% | 1,548,345 |
| Jan 24, 2025 | 24.19 | 24.33 | 23.81 | 24.19 | 24.19 | 0.50% | 1,527,789 |
| Jan 23, 2025 | 24.61 | 24.61 | 23.57 | 24.07 | 24.07 | -2.19% | 3,296,735 |
| Jan 22, 2025 | 25.01 | 25.15 | 24.35 | 24.61 | 24.61 | -1.56% | 2,560,939 |
| Jan 21, 2025 | 26.32 | 26.32 | 24.63 | 25.00 | 25.00 | -3.99% | 3,034,603 |
| Jan 17, 2025 | 26.20 | 26.30 | 25.75 | 26.04 | 26.04 | 0.12% | 1,136,613 |
| Jan 16, 2025 | 25.71 | 26.26 | 25.53 | 26.01 | 26.01 | 0.85% | 1,413,821 |
| Jan 15, 2025 | 26.53 | 26.54 | 25.11 | 25.79 | 25.79 | -2.61% | 2,548,304 |
| Jan 14, 2025 | 26.61 | 26.84 | 25.40 | 26.48 | 26.48 | -0.08% | 1,430,031 |
| Jan 13, 2025 | 26.31 | 26.71 | 26.00 | 26.50 | 26.50 | -0.82% | 1,709,838 |
| Jan 10, 2025 | 26.81 | 27.05 | 26.43 | 26.72 | 26.72 | -1.62% | 779,724 |
| Jan 8, 2025 | 26.55 | 27.16 | 26.10 | 27.16 | 27.16 | 0.82% | 860,910 |
| Jan 7, 2025 | 27.01 | 27.32 | 26.45 | 26.94 | 26.94 | -0.04% | 948,420 |
| Jan 6, 2025 | 27.41 | 27.46 | 26.77 | 26.95 | 26.95 | -1.17% | 935,295 |
| Jan 3, 2025 | 27.11 | 27.59 | 27.00 | 27.27 | 27.27 | 0.85% | 1,178,636 |
| Jan 2, 2025 | 27.21 | 27.65 | 26.71 | 27.04 | 27.04 | 1.50% | 1,327,343 |
| Dec 31, 2024 | 27.33 | 27.60 | 26.55 | 26.64 | 26.64 | -1.59% | 1,135,339 |
| Dec 30, 2024 | 26.87 | 27.27 | 26.34 | 27.07 | 27.07 | -0.55% | 830,350 |
| Dec 27, 2024 | 27.13 | 27.37 | 26.69 | 27.22 | 27.22 | -0.22% | 1,593,628 |
| Dec 26, 2024 | 27.24 | 27.55 | 26.92 | 27.28 | 27.28 | -0.04% | 714,073 |
| Dec 24, 2024 | 27.00 | 27.41 | 26.68 | 27.29 | 27.29 | 1.60% | 535,030 |
| Dec 23, 2024 | 26.76 | 26.95 | 25.95 | 26.86 | 26.86 | 0.75% | 1,071,044 |