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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.91	35.85	35.85	35.93	33.27	1.52M
November 20, 2025	34.02	33.98	33.98	34.58	33.73	1.33M
November 19, 2025	34.79	34.12	34.12	35.18	34.05	1.07M
November 18, 2025	35	34.94	34.94	35.68	34.66	1.2M
November 17, 2025	36.67	35.25	35.25	36.76	34.77	1.33M
November 14, 2025	37.35	36.65	36.65	37.56	36.1	1.49M
November 13, 2025	38.03	38.04	38.04	38.71	37.74	1.95M
November 12, 2025	37.4	38.14	38.14	38.23	36.98	1.61M
November 11, 2025	36.46	37.25	37.25	37.99	36.46	1.78M
November 10, 2025	36.09	36.58	36.58	36.85	35.79	2.25M
November 07, 2025	32.37	36.08	36.08	36.9	31.81	3.85M
November 06, 2025	36.6	32.02	32.02	36.6	31.67	2.33M
November 05, 2025	30.87	31.79	31.79	32.52	30.76	3.25M
November 04, 2025	30.52	30.73	30.73	30.99	30.26	1.43M
November 03, 2025	30.63	30.86	30.86	30.94	30.23	1.51M
October 31, 2025	31.3	30.47	30.47	31.38	30.45	1.55M
October 30, 2025	30.93	31.2	31.2	31.47	30.83	725,800
October 29, 2025	31.86	31.2	31.2	31.86	30.94	845,256
October 28, 2025	31.84	32.18	32.18	32.3	31.55	1.17M
October 27, 2025	31.46	31.84	31.84	32.11	31.4	1.01M
October 24, 2025	32.64	31.3	31.3	32.72	30.5	1.79M
October 23, 2025	32.7	32.42	32.42	32.87	32.37	777,299
October 22, 2025	32.09	32.52	32.52	32.62	32.03	1.38M
October 21, 2025	31.6	32.17	32.17	32.21	31.03	972,400
October 20, 2025	31.36	31.72	31.72	31.81	31.36	779,280
October 17, 2025	30.89	31.28	31.28	31.35	30.86	936,250
October 16, 2025	31.67	30.95	30.95	31.89	30.64	878,632
October 15, 2025	31.26	31.59	31.59	31.76	31.13	1.48M
October 14, 2025	30.19	31.13	31.13	31.16	29.97	935,791
October 13, 2025	30.02	30.52	30.52	30.75	29.99	1.55M
October 10, 2025	31.06	29.61	29.61	31.2	29.44	1.46M
October 09, 2025	30.53	30.99	30.99	31	29.8	3.19M
October 08, 2025	30.83	30.31	30.31	31.16	29.92	2.92M
October 07, 2025	31	30.9	30.9	31.86	30.77	3.29M
October 06, 2025	32.01	31.03	31.03	32.41	30.64	1.92M
October 03, 2025	31.26	31.77	31.77	32.17	31.26	1.55M
October 02, 2025	31.7	31.54	31.54	31.7	30.94	2.06M
October 01, 2025	33.02	31.74	31.74	33.28	31.59	2.82M
September 30, 2025	36.34	33.38	33.38	36.37	33.37	2.67M
September 29, 2025	36.9	36.41	36.41	37.02	36.1	1.43M
September 26, 2025	36.43	36.63	36.63	36.66	35.97	870,939
September 25, 2025	36.69	36.4	36.4	36.69	36.02	1.21M
September 24, 2025	37.43	36.75	36.75	37.47	36.62	1.23M
September 23, 2025	38.1	37.07	37.07	38.36	36.77	1.82M
September 22, 2025	37.84	38.03	38.03	39	37.76	1.3M
September 19, 2025	37.1	37.95	37.95	38.12	36.63	3.66M
September 18, 2025	37	37.07	37.07	37.49	36.71	1.71M
September 17, 2025	37.9	36.87	36.87	38	36.4	1.33M
September 16, 2025	38.08	37.8	37.8	38.8	37.6	1.88M
September 15, 2025	37.51	37.82	37.82	38.11	37.37	1.18M
September 12, 2025	37.39	37.34	37.34	37.59	36.85	1.45M
September 11, 2025	36.38	37.29	37.29	37.57	36.03	1.44M

Clear Secure, Inc. (YOU) NYSE