Clear Secure Inc (YOU) Historical Stock Data

32.38 ↑1.30 (4.18%)
As of December 1, 2022, 3:34pm EST.

Historical Data

In the past 30 trading days, YOU is up 0.21% a day on average. There have been 15 days where Clear Secure Inc closed green and 15 days where YOU closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3031.3031.08↓$0.22 (-0.70%)29.8431.621.17M
2022-11-2931.1131.33↑$0.22 (0.71%)30.7731.65465.46K
2022-11-2831.5630.79↓$0.77 (-2.44%)30.5732.11732.49K
2022-11-2531.2432.18↑$0.94 (3.01%)30.9632.50545.33K
2022-11-2331.7631.73↓$0.03 (-0.09%)31.6833.141.61M
2022-11-2229.7431.76↑$2.02 (6.79%)29.6731.861.38M
2022-11-2129.6430.01↑$0.37 (1.25%)29.4230.411.30M
2022-11-1830.2729.77↓$0.50 (-1.65%)29.5730.941.21M
2022-11-1729.4329.82↑$0.39 (1.33%)28.8229.94700.82K
2022-11-1628.5529.97↑$1.42 (4.97%)28.0730.001.17M
2022-11-1530.5029.00↓$1.50 (-4.92%)28.7330.881.79M
2022-11-1427.8129.69↑$1.88 (6.76%)25.8030.075.02M
2022-11-1124.5025.46↑$0.96 (3.92%)24.5025.721.22M
2022-11-1024.1224.44↑$0.32 (1.33%)23.8625.000.96M
2022-11-0923.3722.67↓$0.70 (-3.00%)22.4823.60871.17K
2022-11-0824.3723.74↓$0.63 (-2.59%)23.2724.72472.72K
2022-11-0724.8224.05↓$0.77 (-3.10%)23.4324.87550.10K
2022-11-0425.9824.58↓$1.40 (-5.39%)23.8625.98491.99K
2022-11-0325.7425.36↓$0.38 (-1.48%)25.2026.46293.32K
2022-11-0226.8926.10↓$0.79 (-2.94%)26.0427.79509.94K
2022-11-0127.7027.04↓$0.66 (-2.38%)26.6027.90421.13K
2022-10-3127.1627.02↓$0.14 (-0.52%)26.7127.54393.02K
2022-10-2826.9027.63↑$0.73 (2.71%)26.6227.65749.69K
2022-10-2726.8726.88↑$0.01 (0.04%)26.3527.42775.74K
2022-10-2626.1426.64↑$0.50 (1.91%)26.0727.05874.13K
2022-10-2524.6826.19↑$1.51 (6.12%)24.6826.430.99M
2022-10-2425.6424.40↓$1.24 (-4.84%)23.6325.64897.56K
2022-10-2125.0225.51↑$0.49 (1.96%)24.2725.56583.40K
2022-10-2024.4524.97↑$0.52 (2.13%)24.3525.330.91M
2022-10-1925.0924.40↓$0.69 (-2.75%)24.3225.26552.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$YOU is it time?

0 Like Report
glaglewd

$YOU hint hint this is when you buy a few

0 Like Report
HousewifeTrader

$YOU you wanna be a successful trader close your trades green

0 Like Report