Clear Secure, Inc. - YOU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.42	34.91	34.91	35.55	34.5	1.03M
September 04, 2025	35.95	35.52	35.52	36.16	35.18	1.36M
September 03, 2025	35.89	36	36	36.68	35.86	1.17M
September 02, 2025	35.56	35.83	35.83	36.58	35.08	1.99M
August 29, 2025	37.07	36.31	36.31	37.2	36.14	2.01M
August 28, 2025	36.68	36.87	36.87	37.35	36.33	1.36M
August 27, 2025	36.38	36.55	36.55	36.81	36.13	1.68M
August 26, 2025	35.93	36.37	36.37	36.45	35.83	1.81M
August 25, 2025	36.09	36.03	36.03	36.35	35.84	933,023
August 22, 2025	34.69	36.36	36.36	36.42	34.67	1.92M
August 21, 2025	33.36	34.72	34.72	35.03	33.15	2.27M
August 20, 2025	33.76	33.58	33.58	34.12	33.44	1.9M
August 19, 2025	33.89	34	34	34.27	33.55	1.47M
August 18, 2025	33.5	33.5	33.5	33.61	33.03	1.15M
August 15, 2025	33.85	33.53	33.53	33.97	32.91	1.54M
August 14, 2025	33.97	33.79	33.79	34.34	33.66	1.04M
August 13, 2025	33.37	34.12	34.12	34.49	33.05	1.53M
August 12, 2025	32.46	33.29	33.29	33.55	32.26	1.64M
August 11, 2025	31.98	32.11	32.11	32.54	31.86	1.37M
August 08, 2025	32.03	32.02	32.02	32.46	31.69	1.58M
August 07, 2025	32.35	31.93	31.93	32.79	31.17	1.4M
August 06, 2025	31.88	32.51	32.51	32.63	31.61	1.92M
August 05, 2025	31.3	31.84	31.84	34.24	30.78	5.64M
August 04, 2025	29.12	29.99	29.99	30.44	29.08	2.98M
August 01, 2025	29.12	28.84	28.84	29.18	28.39	1.73M
July 31, 2025	29.44	29.41	29.41	29.77	29.07	1.27M
July 30, 2025	29.58	29.74	29.74	29.94	29.41	938,611
July 29, 2025	30.25	29.64	29.64	30.57	29.51	817,692
July 28, 2025	29.8	30.1	30.1	30.54	29.71	1.06M
July 25, 2025	29.96	29.73	29.73	30	29.61	916,411
July 24, 2025	30.68	29.96	29.96	30.8	29.94	1.13M
July 23, 2025	29.95	30.8	30.8	30.86	29.95	1.95M
July 22, 2025	29.54	29.85	29.85	30.06	29.47	1.64M
July 21, 2025	30.31	29.54	29.54	30.39	29.47	1.11M
July 18, 2025	31.24	30.37	30.37	31.49	30.13	1.81M
July 17, 2025	29.63	31.17	31.17	31.55	29.63	2.73M
July 16, 2025	29.3	29.53	29.53	29.87	29.2	853,369
July 15, 2025	28.81	28.97	28.97	29.29	28.7	1.26M
July 14, 2025	28.45	28.76	28.76	28.84	28.28	993,878
July 11, 2025	29.09	28.38	28.38	29.11	28.21	1.26M
July 10, 2025	28.68	29.09	29.09	29.45	28.26	1.99M
July 09, 2025	28.4	28.53	28.53	28.82	28.16	1.34M
July 08, 2025	28.68	28.61	28.61	28.8	28.06	1.54M
July 07, 2025	28.96	28.7	28.7	29.47	28.57	1.66M
July 03, 2025	28.49	29	29	29.15	28.38	802,409
July 02, 2025	27.94	28.61	28.61	28.64	27.69	1.34M
July 01, 2025	27.75	27.98	27.98	28.37	27.23	2.4M
June 30, 2025	27.73	27.76	27.76	27.91	27.27	2.01M
June 27, 2025	27.39	27.62	27.62	28.28	27.25	2.76M
June 26, 2025	26.81	27.3	27.3	27.36	26.51	1.58M
June 25, 2025	26.64	26.91	26.91	26.96	26.34	1.01M
June 24, 2025	26.31	26.6	26.6	26.64	26.08	1.58M
June 23, 2025	25.05	26.29	26.29	26.29	24.9	1.64M
June 20, 2025	24.75	25.14	25.14	25.36	24.63	3.09M
June 18, 2025	24.41	24.62	24.62	25.18	24.41	1.59M
June 17, 2025	24.19	24.54	24.54	24.71	24.06	1.12M
June 16, 2025	24.47	24.36	24.36	24.96	24.27	1.69M
June 13, 2025	25.25	24.4	24.4	25.37	24.3	1.19M
June 12, 2025	25.33	25.39	25.39	25.47	24.85	1.1M
June 11, 2025	25.95	25.5	25.5	26.15	25.5	989,702

Clear Secure, Inc. (YOU) NYSE