Clear Secure, Inc. (YOU) NYSE

44.63

-0.18(-0.40%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	45.11	44.63	44.63	45.55	43.8	1.15M
March 12, 2026	44.32	44.81	44.81	45.4	43.63	1.43M
March 11, 2026	46.08	44.79	44.79	46.33	44.56	1.16M
March 10, 2026	46.25	45.88	45.88	47.36	45.07	1.79M
March 09, 2026	45.97	46.23	46.23	46.37	44.55	1.4M
March 06, 2026	47.08	46.18	46.18	47.24	45.87	1.6M
March 05, 2026	48.67	47.42	47.42	49.34	46.72	1.86M
March 04, 2026	49.25	48.4	48.4	49.81	47.44	1.64M
March 03, 2026	46.92	48.92	48.92	50.35	46.92	1.68M
March 02, 2026	48.46	48.04	48.04	49.07	47.54	2.13M
February 27, 2026	46.35	48.64	48.64	49.88	45.59	3.76M
February 26, 2026	46.93	47.12	47.12	50.46	46.25	3.79M
February 25, 2026	40.06	46.51	46.51	46.63	38.06	9.45M
February 24, 2026	32.37	33.47	33.47	33.74	32.2	1.61M
February 23, 2026	34	32.73	32.73	34.01	32.49	2.4M
February 20, 2026	33.33	34.27	0	34.28	32.98	1.28M
February 19, 2026	33.32	33.5	0	33.88	33	1.09M
February 18, 2026	32.45	33.34	0	33.45	32.22	1.33M
February 17, 2026	32.82	32.5	0	32.87	32.2	1.54M
February 13, 2026	32.68	32.5	0	32.73	31.81	1.31M
February 12, 2026	32.55	32.62	0	33.3	32.28	1.37M
February 11, 2026	32.83	32.54	0	32.87	31.77	1.35M
February 10, 2026	33.32	32.85	0	33.69	32.57	929,814
February 09, 2026	33.82	33.02	0	33.85	32.99	1.31M
February 06, 2026	33.08	33.76	0	33.82	32.54	1.55M
February 05, 2026	31.65	32.59	0	33.5	31.63	1.51M
February 04, 2026	31.35	31.78	0	31.82	30.98	2.06M
February 03, 2026	32.3	31.67	0	32.43	31.35	1.45M
February 02, 2026	32.96	32.71	0	33.29	32.5	1.7M
January 30, 2026	32.73	32.62	0	32.99	32.28	1.11M
January 29, 2026	33	32.92	0	33.08	32.16	1.01M
January 28, 2026	34.35	33.48	0	34.77	33.41	942,735
January 27, 2026	34.92	34.34	0	34.92	34.01	761,152
January 26, 2026	35.44	35.01	0	36.09	34.92	1.45M
January 23, 2026	35.37	35.35	0	35.77	34.89	981,700
January 22, 2026	34.87	35.44	0	35.73	34.75	1.39M
January 21, 2026	34.8	34.51	0	34.92	33.77	1.39M
January 20, 2026	34.56	34.63	0	35.01	34.21	1.58M
January 16, 2026	34.07	34.92	0	35.67	34.07	2.29M
January 15, 2026	33.94	34.13	0	34.24	33.53	980,828
January 14, 2026	33.94	33.75	0	34.21	33.25	1.3M
January 13, 2026	34.94	33.97	0	35.21	33.77	1.72M
January 12, 2026	36.26	35	0	36.36	34.81	930,612
January 09, 2026	36.53	36.46	0	36.7	35.91	831,520
January 08, 2026	35.93	36.43	0	36.86	35.43	1.07M
January 07, 2026	36	35.82	0	36.44	34.93	877,109
January 06, 2026	35.72	35.93	0	35.93	34.85	1.83M
January 05, 2026	34.55	35.49	0	36.63	34.05	1.91M
January 02, 2026	35	34.38	0	35.06	34.32	1.01M
December 31, 2025	35.2	35.08	0	35.52	35.07	1.18M
December 30, 2025	35.32	35.32	0	35.72	35.16	778,991
December 29, 2025	35.62	35.32	0	35.84	35.09	644,545
December 26, 2025	36.17	35.85	0	36.33	35.69	576,882
December 24, 2025	36.5	36.2	0	36.57	36.15	697,700
December 23, 2025	36.82	36.5	0	37.42	36.15	1.21M
December 22, 2025	37	36.97	0	37.35	36.54	1.29M
December 19, 2025	38.17	36.98	0	38.34	36.58	3.36M
December 18, 2025	39.42	38.36	0	39.84	38.33	1.35M
December 17, 2025	39.37	39.25	0	40.24	38.96	1.43M
December 16, 2025	39.97	39.23	0	39.97	38.61	1.51M