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 (%)
Mar 28, 2024	20.98	21.20	21.20	21.27	917,882	+0.44(+2.11%)
Mar 27, 2024	21.28	21.50	20.76	20.83	1,219,789	-0.27(-1.26%)
Mar 26, 2024	21.36	21.55	20.86	21.10	1,778,916	+0.17(+0.80%)
Mar 25, 2024	20.51	21.30	20.51	20.93	2,153,919	+0.74(+3.66%)
Mar 22, 2024	19.86	20.33	19.43	20.19	2,902,710	+1.60(+8.58%)
Mar 21, 2024	19.04	19.19	18.53	18.59	1,449,115	-0.36(-1.92%)
Mar 20, 2024	18.76	19.21	18.76	18.96	1,134,141	+0.20(+1.05%)
Mar 19, 2024	18.88	19.06	18.65	18.76	1,219,189	-0.27(-1.40%)
Mar 18, 2024	18.99	19.18	18.76	19.03	1,094,121	+0.03(+0.16%)
Mar 15, 2024	18.74	19.19	18.59	19.00	2,762,398	+0.05(+0.26%)
Mar 14, 2024	19.56	19.74	18.74	18.95	2,039,705	-0.61(-3.12%)
Mar 13, 2024	19.76	20.18	19.53	19.56	2,015,055	-0.30(-1.49%)
Mar 12, 2024	20.22	20.32	19.81	19.86	1,052,397	-0.40(-1.99%)
Mar 11, 2024	20.10	20.59	20.06	20.26	946,381	+0.17(+0.83%)
Mar 08, 2024	19.81	20.30	19.76	20.09	1,100,248	+0.48(+2.46%)
Mar 07, 2024	19.76	19.94	19.60	19.61	1,311,438	+0.02(+0.10%)
Mar 06, 2024	19.22	19.71	19.01	19.59	1,784,712	+0.55(+2.90%)
Mar 05, 2024	18.54	19.28	18.48	19.04	2,165,613	+0.40(+2.17%)
Mar 04, 2024	18.16	18.71	17.90	18.63	2,611,500	+0.55(+3.05%)

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.