Clear Secure Inc (YOU) Historical Stock Data
17.75 ↓0.10 (-0.56%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YOU is down -0.59% a day on average. There have been 12 days where Clear Secure Inc closed green and 18 days where YOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 19.33 | 18.88 | ↓$0.45 (-2.33%) | 18.81 | 19.48 | 1.13M |
| 2024-03-20 | 19.05 | 19.25 | ↑$0.20 (1.05%) | 19.05 | 19.51 | 1.09M |
| 2024-03-19 | 19.17 | 19.05 | ↓$0.12 (-0.63%) | 18.94 | 19.35 | 1.16M |
| 2024-03-18 | 19.28 | 19.32 | ↑$0.04 (0.21%) | 19.07 | 19.47 | 1.08M |
| 2024-03-15 | 19.03 | 19.29 | ↑$0.26 (1.37%) | 18.88 | 19.49 | 2.72M |
| 2024-03-14 | 19.86 | 19.24 | ↓$0.62 (-3.12%) | 19.03 | 20.03 | 2.01M |
| 2024-03-13 | 20.06 | 19.86 | ↓$0.20 (-1.00%) | 19.84 | 20.49 | 1.98M |
| 2024-03-12 | 20.53 | 20.16 | ↓$0.37 (-1.80%) | 20.11 | 20.63 | 1.04M |
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