Indicators

Clear Secure Inc Cl A (NY: YOU )

17.37 +0.08 (+0.46%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.11	23.31	22.54	22.71	1,281,921	-0.54(-2.30%)
Apr 27, 2023	22.99	23.50	22.65	23.24	596,705	+0.45(+1.98%)
Apr 26, 2023	22.99	23.47	22.68	22.79	660,831	+0.03(+0.12%)
Apr 25, 2023	24.19	24.19	22.76	22.76	1,308,174	-1.68(-6.87%)
Apr 24, 2023	23.96	24.50	23.50	24.44	663,736	+0.12(+0.50%)
Apr 21, 2023	23.53	24.35	23.47	24.32	685,910	+0.65(+2.74%)
Apr 20, 2023	23.96	24.58	23.66	23.67	1,160,967	-0.69(-2.81%)
Apr 19, 2023	24.31	24.52	23.89	24.36	635,543	-0.27(-1.11%)
Apr 18, 2023	25.25	25.26	24.51	24.63	917,006	-0.39(-1.58%)
Apr 17, 2023	24.60	25.17	24.43	25.03	747,788	+0.26(+1.06%)
Apr 14, 2023	24.87	25.30	24.42	24.76	1,011,691	-0.10(-0.42%)
Apr 13, 2023	23.71	25.03	23.71	24.87	1,590,637	+1.29(+5.45%)
Apr 12, 2023	25.62	26.22	23.28	23.58	1,516,977	-0.06(-0.24%)
Apr 11, 2023	23.34	23.91	23.34	23.64	771,608	+0.20(+0.84%)
Apr 10, 2023	22.23	23.53	22.01	23.44	1,178,335	+1.20(+5.40%)
Apr 06, 2023	22.63	22.63	22.06	22.24	1,333,061	-0.36(-1.58%)
Apr 05, 2023	23.18	23.30	22.43	22.59	958,727	-0.83(-3.53%)
Apr 04, 2023	24.23	24.32	23.18	23.42	646,414	-0.73(-3.03%)

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.