Indicators

Clear Secure Inc Cl A (NY: YOU )

17.92 -0.04 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.87	21.08	21.08	21.15	922,925	+0.44(+2.11%)
Mar 27, 2024	21.17	21.38	20.65	20.72	1,226,491	-0.26(-1.26%)
Mar 26, 2024	21.25	21.43	20.75	20.98	1,788,690	+0.17(+0.80%)
Mar 25, 2024	20.40	21.19	20.40	20.81	2,165,753	+0.73(+3.66%)
Mar 22, 2024	19.76	20.22	19.32	20.08	2,918,659	+1.59(+8.58%)
Mar 21, 2024	18.93	19.08	18.42	18.49	1,457,077	-0.36(-1.92%)
Mar 20, 2024	18.66	19.11	18.66	18.86	1,140,373	+0.20(+1.05%)
Mar 19, 2024	18.78	18.95	18.55	18.66	1,225,888	-0.26(-1.40%)
Mar 18, 2024	18.88	19.07	18.66	18.92	1,100,132	+0.03(+0.16%)
Mar 15, 2024	18.64	19.09	18.49	18.89	2,777,576	+0.05(+0.26%)
Mar 14, 2024	19.45	19.63	18.64	18.85	2,050,913	-0.61(-3.12%)
Mar 13, 2024	19.65	20.07	19.42	19.45	2,026,127	-0.29(-1.49%)
Mar 12, 2024	20.11	20.21	19.70	19.75	1,058,180	-0.40(-1.99%)
Mar 11, 2024	19.99	20.48	19.95	20.15	951,581	+0.17(+0.83%)
Mar 08, 2024	19.70	20.19	19.65	19.98	1,106,294	+0.48(+2.46%)
Mar 07, 2024	19.65	19.83	19.49	19.50	1,318,643	+0.02(+0.10%)
Mar 06, 2024	19.12	19.60	18.90	19.48	1,794,518	+0.55(+2.90%)
Mar 05, 2024	18.43	19.18	18.38	18.93	2,177,512	+0.40(+2.17%)
Mar 04, 2024	18.06	18.61	17.80	18.53	2,625,849	+0.55(+3.05%)

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.