Clear Secure Inc (YOU) Historical Stock Data
36.20 ↓0.30 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YOU is down -0.61% a day on average. There have been 8 days where Clear Secure Inc closed green and 22 days where YOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 36.50 | 36.20 | ↓$0.30 (-0.82%) | 36.16 | 36.57 | 630.21K |
| 2025-12-23 | 36.82 | 36.50 | ↓$0.32 (-0.87%) | 36.17 | 37.42 | 1.12M |
| 2025-12-22 | 37.00 | 36.97 | ↓$0.03 (-0.08%) | 36.54 | 37.35 | 0.97M |
| 2025-12-19 | 38.17 | 36.98 | ↓$1.19 (-3.12%) | 36.58 | 38.30 | 3.36M |
| 2025-12-18 | 39.42 | 38.36 | ↓$1.06 (-2.69%) | 38.33 | 39.84 | 1.02M |
| 2025-12-17 | 39.37 | 39.25 | ↓$0.12 (-0.30%) | 38.98 | 40.24 | 1.08M |
| 2025-12-16 | 39.97 | 39.23 | ↓$0.74 (-1.85%) | 38.61 | 39.97 | 1.08M |
| 2025-12-15 | 41.25 | 38.87 | ↓$2.38 (-5.77%) | 38.76 | 42.29 | 2.37M |
| 2025-12-12 | 38.35 | 41.08 | ↑$2.74 (7.13%) | 38.35 | 42.07 | 4.66M |
| 2025-12-11 | 35.86 | 36.26 | ↑$0.40 (1.12%) | 35.65 | 36.51 | 1.04M |
| 2025-12-10 | 34.83 | 35.77 | ↑$0.94 (2.70%) | 34.62 | 35.92 | 1.85M |
| 2025-12-09 | 35.70 | 35.25 | ↓$0.45 (-1.26%) | 34.72 | 36.92 | 2.62M |
| 2025-12-08 | 33.50 | 32.57 | ↓$0.93 (-2.78%) | 32.39 | 33.94 | 0.96M |
| 2025-12-05 | 33.61 | 33.50 | ↓$0.11 (-0.33%) | 33.12 | 33.78 | 623.62K |
| 2025-12-04 | 33.60 | 32.97 | ↓$0.63 (-1.88%) | 32.93 | 33.82 | 1.13M |
| 2025-12-03 | 34.79 | 33.51 | ↓$1.28 (-3.68%) | 33.49 | 34.82 | 1.03M |
| 2025-12-02 | 35.08 | 34.89 | ↓$0.19 (-0.54%) | 34.34 | 35.15 | 680.12K |
| 2025-12-01 | 35.49 | 34.53 | ↓$0.96 (-2.70%) | 34.37 | 35.79 | 800.04K |
| 2025-11-28 | 35.36 | 35.50 | ↑$0.14 (0.40%) | 35.36 | 35.86 | 672.89K |
| 2025-11-26 | 35.70 | 35.52 | ↓$0.18 (-0.50%) | 35.47 | 36.39 | 754.12K |
| 2025-11-25 | 35.99 | 35.73 | ↓$0.26 (-0.72%) | 35.63 | 36.96 | 1.38M |
| 2025-11-24 | 35.61 | 35.80 | ↑$0.19 (0.53%) | 34.82 | 36.90 | 1.29M |
| 2025-11-21 | 33.91 | 35.85 | ↑$1.94 (5.72%) | 33.27 | 35.93 | 1.52M |
| 2025-11-20 | 34.02 | 33.98 | ↓$0.04 (-0.12%) | 33.73 | 34.58 | 1.16M |
| 2025-11-19 | 34.79 | 34.12 | ↓$0.67 (-1.93%) | 34.09 | 35.15 | 0.90M |
| 2025-11-18 | 35.00 | 34.94 | ↓$0.06 (-0.17%) | 34.66 | 35.68 | 1.20M |
| 2025-11-17 | 36.67 | 35.25 | ↓$1.42 (-3.86%) | 34.78 | 36.76 | 1.33M |
| 2025-11-14 | 37.35 | 36.65 | ↓$0.70 (-1.87%) | 36.10 | 37.56 | 1.18M |
| 2025-11-13 | 38.04 | 38.04 | ↑$0.01 (0.01%) | 37.74 | 38.69 | 1.60M |
| 2025-11-12 | 37.40 | 38.14 | ↑$0.74 (1.98%) | 37.00 | 38.23 | 1.28M |
Create an account or log in to view more rows.
$YOU out of the way
$YOU Games being played here.
$YOU let’s gooooo
$YOU looks good
$YOU wow
$YOU who here can't stand the CEO?
$YOU Be patient !!
$YOU Very bullish action
$YOU hang tight
ignore fud and buy dips if you can
everyone be okay????
$YOU we finna be at the top yo