Clear Secure Inc (YOU) Historical Stock Data
17.61 ↓0.24 (-1.34%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YOU is down -0.54% a day on average. There have been 13 days where Clear Secure Inc closed green and 17 days where YOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.39 | 17.61 | ↓$0.78 (-4.24%) | 17.53 | 18.48 | 1.62M |
| 2024-05-02 | 17.71 | 17.85 | ↑$0.14 (0.79%) | 17.49 | 17.90 | 1.09M |
| 2024-05-01 | 17.40 | 17.54 | ↑$0.14 (0.80%) | 17.23 | 17.86 | 0.97M |
| 2024-04-30 | 17.45 | 17.47 | ↑$0.02 (0.11%) | 17.41 | 17.85 | 1.19M |
| 2024-04-29 | 17.67 | 17.60 | ↓$0.07 (-0.40%) | 17.30 | 17.94 | 1.76M |
| 2024-04-26 | 17.27 | 17.54 | ↑$0.27 (1.56%) | 17.00 | 17.59 | 2.17M |
| 2024-04-25 | 17.56 | 17.20 | ↓$0.36 (-2.05%) | 17.20 | 17.62 | 1.35M |
| 2024-04-24 | 18.00 | 17.79 | ↓$0.21 (-1.17%) | 17.68 | 18.11 | 1.59M |
| 2024-04-23 | 17.83 | 17.85 | ↑$0.02 (0.11%) | 17.71 | 18.19 | 1.52M |
| 2024-04-22 | 17.92 | 17.80 | ↓$0.12 (-0.67%) | 17.70 | 18.10 | 1.82M |
| 2024-04-19 | 18.25 | 17.78 | ↓$0.47 (-2.58%) | 17.78 | 18.57 | 1.47M |
| 2024-04-18 | 18.75 | 18.31 | ↓$0.44 (-2.35%) | 18.16 | 18.98 | 1.51M |
| 2024-04-17 | 19.03 | 18.81 | ↓$0.22 (-1.16%) | 18.79 | 19.21 | 1.08M |
| 2024-04-16 | 18.59 | 18.99 | ↑$0.40 (2.15%) | 18.47 | 19.31 | 1.16M |
| 2024-04-15 | 19.35 | 18.61 | ↓$0.74 (-3.82%) | 18.52 | 19.49 | 1.54M |
| 2024-04-12 | 19.67 | 19.37 | ↓$0.30 (-1.53%) | 19.37 | 19.77 | 0.95M |
| 2024-04-11 | 19.80 | 19.79 | ↓$0.01 (-0.05%) | 19.51 | 19.99 | 767.43K |
| 2024-04-10 | 19.66 | 19.74 | ↑$0.08 (0.41%) | 19.61 | 20.04 | 1.20M |
| 2024-04-09 | 19.70 | 20.16 | ↑$0.46 (2.34%) | 19.70 | 20.28 | 1.09M |
| 2024-04-08 | 19.50 | 19.74 | ↑$0.24 (1.23%) | 19.43 | 20.17 | 1.92M |
| 2024-04-05 | 19.16 | 19.22 | ↑$0.06 (0.31%) | 19.12 | 19.46 | 737.31K |
| 2024-04-04 | 19.44 | 19.27 | ↓$0.17 (-0.87%) | 19.12 | 19.86 | 1.04M |
| 2024-04-03 | 19.31 | 19.23 | ↓$0.08 (-0.41%) | 18.93 | 19.39 | 1.18M |
| 2024-04-02 | 20.43 | 19.47 | ↓$0.96 (-4.70%) | 19.33 | 20.43 | 1.74M |
| 2024-04-01 | 21.18 | 20.84 | ↓$0.34 (-1.61%) | 20.47 | 21.29 | 1.11M |
| 2024-03-28 | 20.98 | 21.27 | ↑$0.29 (1.38%) | 20.93 | 21.60 | 0.92M |
| 2024-03-27 | 21.61 | 21.15 | ↓$0.46 (-2.13%) | 21.08 | 21.83 | 1.20M |
| 2024-03-26 | 21.69 | 21.42 | ↓$0.27 (-1.24%) | 21.18 | 21.88 | 1.75M |
| 2024-03-25 | 20.83 | 21.25 | ↑$0.42 (2.02%) | 20.83 | 21.63 | 1.81M |
| 2024-03-22 | 20.17 | 20.50 | ↑$0.33 (1.64%) | 19.73 | 20.58 | 2.85M |
Create an account or log in to view more rows.
$YOU wow
looking like it’s going to be a monster day!
$YOU every dip gets bought up.
$YOU the redness has arrived
$YOU Dumping started...
Get out while you can...
$YOU yeah we're going green today
$YOU Is it Monday yet
$YOU i like the stock
$YOU oh my!
$YOU always with good potential for a long term Hodl
$YOU about to pop IMHO