Indicators

Clear Secure Inc Cl A (NY: YOU )

18.14 +0.18 (+1.00%)

Streaming Delayed Price Updated: 1:26 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.44	29.04	28.17	28.70	2,093,146	+0.23(+0.82%)
Feb 27, 2023	28.75	29.51	28.32	28.46	1,770,980	-0.04(-0.13%)
Feb 24, 2023	27.51	28.69	27.18	28.50	1,394,070	+0.54(+1.94%)
Feb 23, 2023	27.47	28.10	26.84	27.96	1,505,054	+1.66(+6.32%)
Feb 22, 2023	26.33	27.05	26.04	26.30	1,144,355	+0.07(+0.25%)
Feb 21, 2023	26.96	27.35	26.01	26.23	1,272,340	-1.16(-4.23%)
Feb 17, 2023	27.84	27.91	27.01	27.39	1,165,282	-0.53(-1.91%)
Feb 16, 2023	27.70	28.54	27.47	27.92	1,322,639	-0.57(-2.00%)
Feb 15, 2023	27.63	28.70	27.40	28.49	1,362,032	+0.81(+2.93%)
Feb 14, 2023	26.64	27.91	26.37	27.68	1,000,799	+0.59(+2.17%)
Feb 13, 2023	27.19	27.84	26.74	27.09	999,508	-0.06(-0.21%)
Feb 10, 2023	28.01	28.53	26.49	27.15	1,915,108	-1.17(-4.12%)
Feb 09, 2023	29.44	29.83	28.21	28.32	1,403,242	-0.70(-2.41%)
Feb 08, 2023	30.86	30.86	28.95	29.02	1,004,709	-1.89(-6.10%)
Feb 07, 2023	31.10	31.13	29.72	30.90	1,545,806	-0.34(-1.08%)
Feb 06, 2023	31.37	31.80	30.90	31.24	794,565	-0.57(-1.79%)
Feb 03, 2023	30.95	32.67	30.44	31.81	1,329,586	+0.07(+0.24%)
Feb 02, 2023	30.81	31.86	30.81	31.73	1,633,984	+1.23(+4.04%)

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.