• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,635.44
  • 0.22 %
  • $83.45
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Clear Secure, Inc. (YOU) Charts

Clear Secure, Inc. (YOU) Charts

NYSE Currency in USD Disclaimer

Stock Price

$30.35

-$0.2

(-0.65%)

Day's range
$30.23
Day's range
$30.74
  • 5 DAY PERFORMANCE

    -7.02%
  • 1 MONTH PERFORMANCE

    +1.81%
  • 3 MONTH PERFORMANCE

    +60.24%
  • 6 MONTH PERFORMANCE

    +57.50%
  • YEAR-TO-DATE PERFORMANCE

    +46.97%
  • 1 YEAR PERFORMANCE

    +72.35%

Clear Secure, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $30.39 $30.35   (-0.13%) $30.75 $30.21 926,565 $2.82 B
10/02/2024 $31.50 $30.55   (-3.02%) $31.75 $30.17 1.71 M $2.84 B
10/01/2024 $33.06 $31.72   (-4.05%) $33.09 $31.68 1.73 M $2.95 B
09/30/2024 $32.70 $33.14   (1.35%) $33.35 $32.65 1.34 M $3.08 B
09/27/2024 $32.25 $32.64   (1.21%) $32.79 $32.07 1.20 M $3.03 B
09/26/2024 $32.78 $32.13   (-1.98%) $32.85 $31.95 1.31 M $2.98 B
09/25/2024 $33.00 $32.38   (-1.88%) $33.45 $32.37 1.45 M $3.01 B
09/24/2024 $32.75 $32.96   (0.64%) $33.31 $32.59 1.58 M $3.06 B
09/23/2024 $32.77 $32.81   (0.12%) $32.87 $31.99 1.93 M $3.05 B
09/20/2024 $32.91 $32.85   (-0.18%) $33.15 $32.13 17.92 M $3.05 B
09/19/2024 $33.20 $32.87   (-0.99%) $33.38 $32.71 2.31 M $3.05 B
09/18/2024 $32.70 $32.47   (-0.7%) $33.85 $32.29 2.71 M $3.02 B
09/17/2024 $31.64 $32.59   (3%) $32.67 $31.47 3.23 M $3.03 B
09/16/2024 $30.40 $31.16   (2.5%) $31.52 $30.40 2.95 M $2.89 B
09/13/2024 $29.49 $30.30   (2.75%) $30.36 $29.45 1.59 M $2.81 B
09/12/2024 $29.36 $29.48   (0.41%) $30.00 $29.29 1.81 M $2.74 B
09/11/2024 $30.04 $29.37   (-2.23%) $30.22 $28.69 1.70 M $2.73 B
09/10/2024 $30.53 $30.29   (-0.79%) $31.01 $30.16 2.19 M $2.81 B
09/09/2024 $30.84 $30.50   (-1.1%) $31.33 $30.38 4.23 M $2.83 B
09/06/2024 $29.23 $28.55   (-2.33%) $29.45 $28.13 1.68 M $2.65 B
09/05/2024 $29.51 $29.10   (-1.39%) $29.86 $28.91 1.44 M $2.70 B
09/04/2024 $29.50 $29.81   (1.05%) $30.11 $29.33 1.01 M $2.77 B
09/03/2024 $30.01 $29.56   (-1.5%) $30.42 $29.55 1.49 M $2.75 B
08/30/2024 $29.67 $30.39   (2.43%) $30.58 $29.27 2.01 M $2.82 B
08/29/2024 $29.10 $29.83   (2.51%) $30.23 $28.90 2.15 M $2.77 B
08/28/2024 $29.13 $28.78   (-1.2%) $29.50 $28.75 1.38 M $2.67 B
08/27/2024 $28.70 $29.48   (2.72%) $29.84 $28.42 1.54 M $2.74 B
08/26/2024 $28.93 $28.86   (-0.24%) $29.34 $28.55 2.11 M $2.68 B
08/23/2024 $28.25 $28.74   (1.73%) $29.16 $28.00 1.29 M $2.67 B
08/22/2024 $28.03 $28.04   (0.04%) $28.86 $27.81 1.39 M $2.60 B
08/21/2024 $28.07 $28.00   (-0.25%) $28.49 $27.32 1.31 M $2.60 B
08/20/2024 $27.70 $28.03   (1.19%) $28.20 $27.24 1.89 M $2.60 B
08/19/2024 $27.80 $27.75   (-0.18%) $28.31 $26.51 2.39 M $2.58 B
08/16/2024 $28.00 $28.27   (0.96%) $28.57 $27.64 2.12 M $2.63 B
08/15/2024 $27.62 $28.36   (2.68%) $28.72 $27.46 2.68 M $2.63 B
08/14/2024 $26.84 $27.29   (1.68%) $27.34 $26.43 1.83 M $2.54 B
08/13/2024 $26.39 $26.76   (1.4%) $26.96 $26.39 1.99 M $2.49 B
08/12/2024 $25.85 $26.15   (1.16%) $26.21 $25.30 1.67 M $2.43 B
08/09/2024 $25.64 $25.85   (0.82%) $25.89 $25.29 2.45 M $2.40 B
08/08/2024 $24.95 $25.54   (2.36%) $25.63 $24.48 2.10 M $2.37 B
08/07/2024 $24.50 $24.42   (-0.33%) $25.72 $24.08 3.85 M $2.27 B
08/06/2024 $22.01 $24.18   (9.86%) $25.15 $21.93 6.50 M $2.25 B
08/05/2024 $18.50 $19.47   (5.24%) $19.49 $18.23 2.86 M $1.81 B
08/02/2024 $20.00 $19.31   (-3.45%) $20.11 $19.25 1.74 M $1.78 B
08/01/2024 $21.50 $20.70   (-3.72%) $21.94 $20.54 1.25 M $1.92 B
07/31/2024 $21.51 $21.35   (-0.74%) $21.82 $21.12 1.44 M $1.98 B
07/30/2024 $20.92 $21.58   (3.15%) $21.64 $20.76 1.21 M $2.00 B
07/29/2024 $21.29 $20.75   (-2.54%) $21.40 $20.61 1.57 M $1.92 B
07/26/2024 $21.59 $21.34   (-1.16%) $21.63 $21.00 1.20 M $1.98 B
07/25/2024 $20.99 $21.20   (1%) $21.47 $20.76 1.95 M $1.97 B
07/24/2024 $20.82 $20.81   (-0.05%) $21.19 $20.68 899,027 $1.93 B
07/23/2024 $20.38 $20.95   (2.8%) $21.13 $20.36 1.33 M $1.94 B
07/22/2024 $19.93 $20.40   (2.36%) $20.41 $19.90 677,500 $1.89 B
07/19/2024 $19.88 $19.93   (0.25%) $20.19 $19.75 519,243 $1.85 B
07/18/2024 $20.58 $19.86   (-3.5%) $20.81 $19.70 916,320 $1.84 B
07/17/2024 $20.47 $20.68   (1.03%) $20.93 $20.33 924,003 $1.92 B
07/16/2024 $20.00 $20.63   (3.15%) $20.69 $19.94 1.15 M $1.91 B
07/15/2024 $19.64 $19.89   (1.27%) $19.98 $19.39 844,500 $1.84 B
07/12/2024 $19.51 $19.41   (-0.51%) $19.63 $19.16 760,405 $1.80 B
07/11/2024 $19.50 $19.38   (-0.62%) $19.80 $19.19 919,700 $1.80 B
07/10/2024 $19.09 $19.27   (0.94%) $19.40 $19.00 784,250 $1.79 B
07/09/2024 $18.73 $19.03   (1.6%) $19.08 $18.50 1.13 M $1.76 B
07/08/2024 $19.40 $18.85   (-2.84%) $19.40 $18.58 1.15 M $1.75 B
07/05/2024 $18.92 $19.45   (2.8%) $19.47 $18.78 901,733 $1.80 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.