Clear Secure Inc Cl A (NY: YOU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	37.59	38.04	36.72	36.78	2,142,940	-0.67(-1.79%)
Oct 30, 2024	37.00	37.81	36.76	37.45	1,727,606	+0.45(+1.22%)
Oct 29, 2024	36.27	37.01	36.03	37.00	1,526,259	+0.89(+2.46%)
Oct 28, 2024	35.85	36.51	35.56	36.11	1,184,770	+0.63(+1.78%)
Oct 25, 2024	36.50	37.00	35.38	35.48	1,511,377	-0.54(-1.50%)
Oct 24, 2024	35.50	36.19	35.29	36.02	1,217,091	+0.75(+2.13%)
Oct 23, 2024	36.28	36.41	35.08	35.27	1,743,108	-1.23(-3.37%)
Oct 22, 2024	36.29	37.03	36.12	36.50	1,498,277	-0.06(-0.16%)
Oct 21, 2024	36.25	36.60	35.65	36.56	1,564,180	+0.51(+1.41%)
Oct 18, 2024	37.20	37.20	35.20	36.05	2,085,355	-1.28(-3.43%)
Oct 17, 2024	37.67	37.90	37.10	37.33	1,775,579	-0.02(-0.05%)
Oct 16, 2024	35.70	37.52	35.68	37.35	2,380,349	+1.86(+5.24%)
Oct 15, 2024	35.00	35.68	34.20	35.49	2,089,546	+0.58(+1.66%)
Oct 14, 2024	34.38	34.99	34.02	34.91	1,896,633	+0.73(+2.14%)
Oct 11, 2024	33.35	34.21	33.25	34.18	1,640,823	+0.89(+2.67%)
Oct 10, 2024	33.04	33.64	32.78	33.29	1,116,889	-0.06(-0.18%)
Oct 09, 2024	31.83	33.55	31.54	33.35	2,213,510	+1.40(+4.38%)
Oct 08, 2024	31.15	32.47	31.00	31.95	2,990,491	+1.07(+3.47%)
Oct 07, 2024	31.15	31.29	30.55	30.88	1,214,063	-0.27(-0.87%)
Oct 04, 2024	30.82	31.57	30.67	31.15	1,305,344	+0.80(+2.64%)
Oct 03, 2024	30.39	30.75	30.21	30.35	926,565	-0.20(-0.65%)
Oct 02, 2024	31.50	31.75	30.17	30.55	1,711,718	-1.17(-3.69%)
Oct 01, 2024	33.06	33.09	31.68	31.72	1,728,516	-1.42(-4.28%)
Sep 30, 2024	32.70	33.34	32.65	33.14	1,340,091	+0.50(+1.53%)
Sep 27, 2024	32.25	32.79	32.07	32.64	1,198,728	+0.51(+1.59%)
Sep 26, 2024	32.78	32.85	31.95	32.13	1,308,077	-0.25(-0.77%)
Sep 25, 2024	33.00	33.45	32.37	32.38	1,451,704	-0.58(-1.76%)
Sep 24, 2024	32.75	33.30	32.59	32.96	1,584,008	+0.15(+0.46%)
Sep 23, 2024	32.77	32.87	31.99	32.81	1,925,211	-0.04(-0.12%)
Sep 20, 2024	32.91	33.15	32.13	32.85	17,915,724	-0.02(-0.06%)
Sep 19, 2024	33.20	33.38	32.71	32.87	2,305,305	+0.40(+1.23%)
Sep 18, 2024	32.70	33.85	32.29	32.47	2,709,160	-0.12(-0.37%)
Sep 17, 2024	31.64	32.67	31.47	32.59	3,229,291	+1.43(+4.59%)
Sep 16, 2024	30.40	31.52	30.40	31.16	2,946,741	+0.86(+2.84%)
Sep 13, 2024	29.49	30.36	29.45	30.30	1,594,193	+0.82(+2.78%)
Sep 12, 2024	29.36	30.00	29.29	29.48	1,814,133	+0.11(+0.37%)
Sep 11, 2024	30.04	30.22	28.69	29.37	1,702,278	-0.92(-3.04%)
Sep 10, 2024	30.53	31.01	30.16	30.29	2,193,201	-0.11(-0.36%)
Sep 09, 2024	30.74	31.23	30.28	30.40	4,247,503	+1.94(+6.83%)
Sep 06, 2024	29.13	29.35	28.04	28.46	1,682,579	-0.55(-1.89%)
Sep 05, 2024	29.41	29.76	28.82	29.00	1,445,207	-0.71(-2.38%)
Sep 04, 2024	29.40	30.01	29.23	29.71	1,013,377	+0.25(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.