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 (%)
Sep 29, 2023	17.70	18.12	17.56	18.07	1,034,598	+0.47(+2.70%)
Sep 28, 2023	17.16	17.69	16.87	17.59	1,017,711	+0.38(+2.20%)
Sep 27, 2023	17.58	17.73	17.00	17.21	1,128,513	-0.28(-1.57%)
Sep 26, 2023	17.68	18.03	17.43	17.49	917,491	-0.35(-1.97%)
Sep 25, 2023	17.64	18.00	17.81	17.84	1,572,499	+0.09(+0.48%)
Sep 22, 2023	17.98	18.08	17.61	17.75	964,764	-0.04(-0.21%)
Sep 21, 2023	18.36	18.57	17.61	17.79	1,754,198	-1.06(-5.64%)
Sep 20, 2023	19.50	19.64	18.84	18.86	729,739	-0.55(-2.84%)
Sep 19, 2023	19.68	19.74	19.15	19.41	1,028,967	-0.31(-1.59%)
Sep 18, 2023	19.83	20.10	19.68	19.72	1,746,397	-0.23(-1.14%)
Sep 15, 2023	19.91	20.02	19.79	19.95	1,105,205	+0.04(+0.19%)
Sep 14, 2023	20.20	20.35	19.75	19.91	1,461,320	-0.11(-0.57%)
Sep 13, 2023	20.04	20.17	19.80	20.02	2,166,271	-0.11(-0.57%)
Sep 12, 2023	19.94	20.28	19.94	20.14	853,197	+0.05(+0.24%)
Sep 11, 2023	20.26	20.38	19.89	20.09	839,015	-0.06(-0.28%)
Sep 08, 2023	19.98	20.36	19.88	20.15	775,338	+0.16(+0.81%)
Sep 07, 2023	19.61	20.05	19.47	19.98	983,928	+0.10(+0.53%)
Sep 06, 2023	20.40	20.60	19.86	19.88	956,895	-0.67(-3.28%)
Sep 05, 2023	20.45	20.60	20.29	20.55	724,727	-0.09(-0.46%)

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.