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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Clear Secure, Inc. (YOU) NYSE