Indicators

Clear Secure Inc Cl A (NY: YOU )

16.55 -0.22 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.47	19.14	17.92	18.96	3,205,346	+0.64(+3.49%)
Feb 28, 2024	17.72	19.45	17.20	18.32	4,223,500	+0.18(+0.98%)
Feb 27, 2024	17.92	18.51	17.84	18.14	2,219,339	+0.35(+1.99%)
Feb 26, 2024	17.84	18.08	17.61	17.79	2,274,204	-0.05(-0.28%)
Feb 23, 2024	17.80	18.21	17.73	17.84	1,063,328	+0.10(+0.56%)
Feb 22, 2024	18.00	18.12	17.67	17.74	931,257	-0.02(-0.11%)
Feb 21, 2024	17.67	17.87	17.47	17.76	1,913,621	-0.01(-0.06%)
Feb 20, 2024	18.68	18.82	17.74	17.77	2,097,925	-1.07(-5.67%)
Feb 16, 2024	19.57	19.62	18.83	18.84	1,490,855	-1.11(-5.55%)
Feb 15, 2024	20.28	20.42	19.77	19.94	1,142,269	-0.05(-0.25%)
Feb 14, 2024	19.34	20.07	19.20	19.99	1,802,479	+1.07(+5.64%)
Feb 13, 2024	18.84	19.13	18.63	18.92	1,697,178	-0.61(-3.11%)
Feb 12, 2024	19.18	19.58	19.15	19.53	1,013,987	+0.38(+2.00%)
Feb 09, 2024	19.11	19.27	18.87	19.15	1,380,701	+0.24(+1.24%)
Feb 08, 2024	18.77	19.17	18.51	18.91	1,179,799	+0.15(+0.78%)
Feb 07, 2024	19.20	19.24	18.76	18.77	984,774	-0.36(-1.90%)
Feb 06, 2024	18.89	19.38	18.82	19.13	1,349,688	+0.19(+0.98%)
Feb 05, 2024	19.01	19.15	18.63	18.94	1,603,079	-0.26(-1.38%)
Feb 02, 2024	19.11	19.41	18.83	19.21	2,319,221	-0.13(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.