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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.33	34.27	34.27	34.28	32.98	1.28M
February 19, 2026	33.32	33.5	33.5	33.88	33	1.09M
February 18, 2026	32.45	33.34	33.34	33.45	32.22	1.33M
February 17, 2026	32.82	32.5	32.5	32.87	32.2	1.54M
February 13, 2026	32.67	32.5	32.5	32.73	31.81	1.31M
February 12, 2026	32.55	32.62	32.62	33.3	32.28	1.37M
February 11, 2026	32.83	32.54	32.54	32.87	31.77	1.35M
February 10, 2026	33.32	32.85	32.85	33.69	32.57	929,814
February 09, 2026	33.82	33.02	33.02	33.85	32.99	1.31M
February 06, 2026	33.08	33.76	33.76	33.82	32.54	1.55M
February 05, 2026	31.65	32.59	32.59	33.5	31.63	1.51M
February 04, 2026	31.35	31.78	31.78	31.82	30.98	2.06M
February 03, 2026	32.3	31.67	31.67	32.43	31.35	1.45M
February 02, 2026	32.96	32.71	32.71	33.29	32.5	1.7M
January 30, 2026	32.73	32.62	32.62	32.99	32.28	1.11M
January 29, 2026	33	32.92	32.92	33.08	32.16	1.01M
January 28, 2026	34.35	33.48	33.48	34.77	33.41	942,735
January 27, 2026	34.92	34.34	34.34	34.92	34.01	547,114
January 26, 2026	35.44	35.01	35.01	36.09	34.92	1.45M
January 23, 2026	35.37	35.35	35.32	35.77	34.89	961,775
January 22, 2026	34.87	35.44	35.44	35.73	34.75	1.39M
January 21, 2026	34.8	34.51	34.51	34.92	33.77	1.39M
January 20, 2026	34.56	34.63	34.63	35.01	34.21	1.58M
January 16, 2026	34.07	34.92	34.92	35.67	34.07	2.29M
January 15, 2026	33.94	34.13	34.13	34.24	33.53	980,828
January 14, 2026	33.94	33.75	33.75	34.21	33.25	1.3M
January 13, 2026	34.94	33.97	33.97	35.21	33.77	1.72M
January 12, 2026	36.26	35	35	36.36	34.81	930,612
January 09, 2026	36.53	36.46	36.46	36.7	35.91	831,422
January 08, 2026	35.93	36.43	36.43	36.86	35.43	864,239
January 07, 2026	36	35.82	35.82	36.44	34.93	877,109
January 06, 2026	35.72	35.93	35.93	35.93	34.85	1.83M
January 05, 2026	34.55	35.49	35.49	36.63	34.05	1.91M
January 02, 2026	35	34.38	34.38	35.06	34.32	1.01M
December 31, 2025	35.2	35.08	35.08	35.52	35.07	1.18M
December 30, 2025	35.32	35.32	35.32	35.72	35.16	778,991
December 29, 2025	35.62	35.32	35.32	35.84	35.09	644,545
December 26, 2025	36.17	35.85	35.85	36.33	35.69	576,882
December 24, 2025	36.5	36.2	36.2	36.57	36.15	697,700
December 23, 2025	36.82	36.5	36.5	37.42	36.15	1.21M
December 22, 2025	37	36.97	36.97	37.35	36.54	1.29M
December 19, 2025	38.17	36.98	36.98	38.34	36.58	3.36M
December 18, 2025	39.42	38.36	38.36	39.84	38.33	1.35M
December 17, 2025	39.37	39.25	39.25	40.24	38.96	1.43M
December 16, 2025	39.97	39.23	39.23	39.97	38.61	1.51M
December 15, 2025	41.25	38.87	38.87	42.29	38.76	2.78M
December 12, 2025	38.35	41.08	41.08	42.07	38.35	5.47M
December 11, 2025	35.86	36.27	36.27	36.51	35.65	926,509
December 10, 2025	34.83	35.77	35.77	35.92	34.6	1.85M
December 09, 2025	35.7	35.25	35.25	36.92	34.69	2.9M
December 08, 2025	33.5	32.57	32.57	33.97	32.38	1.27M
December 05, 2025	33.61	33.5	33.5	33.78	33.12	623,619
December 04, 2025	33.6	32.97	32.97	33.82	32.93	1.13M
December 03, 2025	34.79	33.51	33.51	34.82	33.49	1.03M
December 02, 2025	35.08	34.89	34.89	35.15	34.34	833,478
December 01, 2025	35.49	34.53	34.53	35.79	34.37	1.13M
November 28, 2025	35.36	35.5	35.5	35.86	35.36	672,893
November 26, 2025	35.7	35.52	35.52	36.39	35.47	1.11M
November 25, 2025	35.99	35.73	35.73	36.96	35.63	1.38M
November 24, 2025	35.61	35.8	35.8	36.95	34.71	1.6M

Clear Secure, Inc. (YOU) NYSE