Skip to main content

Clear Secure, Inc. Class A Common Stock (NY: YOU )

23.47 -0.05 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 23.81 23.81 23.36 23.47 1,169,185 -0.05(-0.21%)
Feb 03, 2025 23.19 23.72 23.04 23.52 1,014,488 -0.15(-0.63%)
Jan 31, 2025 23.70 23.86 23.28 23.67 1,459,887 +0.20(+0.85%)
Jan 30, 2025 23.32 23.51 23.11 23.47 1,106,657 +0.10(+0.43%)
Jan 29, 2025 23.93 23.96 23.05 23.37 2,008,937 -0.70(-2.91%)
Jan 28, 2025 24.17 24.50 23.91 24.07 1,392,735 +0.02(+0.08%)
Jan 27, 2025 23.75 24.50 23.73 24.05 1,547,757 -0.14(-0.58%)
Jan 24, 2025 24.19 24.33 23.81 24.19 1,527,789 +0.12(+0.50%)
Jan 23, 2025 24.61 24.61 23.57 24.07 3,296,634 -0.54(-2.19%)
Jan 22, 2025 25.01 25.15 24.35 24.61 2,559,768 -0.39(-1.56%)
Jan 21, 2025 26.32 26.32 24.63 25.00 3,034,172 -1.04(-3.99%)
Jan 17, 2025 26.20 26.30 25.75 26.04 1,136,613 +0.03(+0.12%)
Jan 16, 2025 25.71 26.26 25.53 26.01 1,413,819 +0.22(+0.85%)
Jan 15, 2025 26.53 26.54 25.11 25.79 2,548,196 -0.69(-2.61%)
Jan 14, 2025 26.61 26.84 25.40 26.48 1,430,014 -0.02(-0.08%)
Jan 13, 2025 26.31 26.71 26.00 26.50 1,709,681 -0.22(-0.82%)
Jan 10, 2025 26.81 27.05 26.43 26.72 779,724 -0.44(-1.62%)
Jan 08, 2025 26.55 27.16 26.10 27.16 860,910 +0.22(+0.82%)
Jan 07, 2025 27.01 27.32 26.45 26.94 947,688 -0.01(-0.04%)
Jan 06, 2025 27.41 27.46 26.77 26.95 935,295 -0.32(-1.17%)
Jan 03, 2025 27.11 27.59 27.00 27.27 1,178,636 +0.23(+0.85%)
Jan 02, 2025 27.21 27.65 26.71 27.04 1,404,707 +0.40(+1.50%)
Dec 31, 2024 26.64 0 -0.43(-1.59%)
Dec 30, 2024 26.87 27.27 26.34 27.07 830,340 -0.15(-0.55%)
Dec 27, 2024 27.13 27.37 26.69 27.22 1,593,628 -0.06(-0.22%)
Dec 26, 2024 27.24 27.55 26.92 27.28 714,068 -0.01(-0.04%)
Dec 24, 2024 27.00 27.41 26.68 27.29 535,030 +0.43(+1.60%)
Dec 23, 2024 26.76 26.95 25.95 26.86 1,071,034 +0.20(+0.75%)
Dec 20, 2024 25.36 26.79 25.01 26.66 8,541,333 +1.06(+4.14%)
Dec 19, 2024 26.25 26.70 25.55 25.60 1,054,615 -0.38(-1.46%)
Dec 18, 2024 26.89 27.60 25.72 25.98 1,827,093 -0.69(-2.59%)
Dec 17, 2024 26.03 27.22 25.91 26.67 2,249,781 +0.71(+2.73%)
Dec 16, 2024 26.30 26.85 25.86 25.96 1,941,621 -0.41(-1.55%)
Dec 13, 2024 27.00 27.32 26.13 26.37 981,865 -0.61(-2.26%)
Dec 12, 2024 27.35 27.43 26.50 26.98 1,078,456 -0.40(-1.46%)
Dec 11, 2024 28.00 28.40 27.38 27.38 1,677,077 -0.41(-1.48%)
Dec 10, 2024 27.35 28.10 27.25 27.79 1,631,546 +0.45(+1.63%)
Dec 09, 2024 27.32 27.98 27.01 27.34 2,387,057 +0.40(+1.48%)
Dec 06, 2024 27.34 27.63 26.76 26.95 2,504,354 +0.02(+0.07%)
Dec 05, 2024 27.13 27.20 25.98 26.93 3,522,613 -0.31(-1.13%)
Dec 04, 2024 25.92 27.34 25.76 27.24 1,931,848 +1.47(+5.72%)
Dec 03, 2024 25.46 26.00 25.15 25.76 1,649,230 +0.12(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.