Indicators

Clear Secure Inc Cl A (NY: YOU )

16.89 +0.25 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.11	29.57	28.83	29.46	700,388	+0.39(+1.36%)
Jan 30, 2023	28.73	29.55	28.64	29.06	615,723	-0.06(-0.19%)
Jan 27, 2023	28.28	29.46	28.05	29.12	1,306,214	+0.80(+2.82%)
Jan 26, 2023	27.68	28.32	27.24	28.32	2,055,219	+0.89(+3.25%)
Jan 25, 2023	26.60	27.68	26.46	27.43	994,018	+0.44(+1.63%)
Jan 24, 2023	26.82	27.49	26.09	26.99	1,059,760	-0.05(-0.17%)
Jan 23, 2023	26.67	27.21	26.18	27.04	785,624	+0.54(+2.05%)
Jan 20, 2023	25.00	26.74	23.96	26.49	2,074,435	+1.66(+6.69%)
Jan 19, 2023	25.82	26.15	24.69	24.83	1,661,743	-1.31(-5.03%)
Jan 18, 2023	29.00	29.26	24.99	26.14	4,868,532	-2.64(-9.16%)
Jan 17, 2023	27.94	29.01	27.58	28.78	644,492	+0.80(+2.85%)
Jan 13, 2023	27.25	28.31	27.25	27.98	792,107	+0.26(+0.95%)
Jan 12, 2023	26.50	27.75	25.84	27.72	1,016,367	+1.43(+5.42%)
Jan 11, 2023	25.71	26.33	24.96	26.29	1,746,467	+0.69(+2.68%)
Jan 10, 2023	25.52	26.17	25.11	25.61	626,602	-0.40(-1.55%)
Jan 09, 2023	26.14	26.89	25.86	26.01	861,837	+0.28(+1.09%)
Jan 06, 2023	26.14	26.19	25.06	25.73	888,218	-0.07(-0.25%)
Jan 05, 2023	25.92	26.05	25.43	25.80	759,950	-0.41(-1.58%)
Jan 04, 2023	26.46	27.10	25.98	26.21	544,819	+0.07(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.