Indicators

Clear Secure Inc Cl A (NY: YOU )

16.77 -0.33 (-1.93%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.05	30.37	28.22	28.33	591,464	-1.13(-3.83%)
Apr 28, 2022	28.18	29.64	27.47	29.46	561,153	+1.52(+5.43%)
Apr 27, 2022	27.86	28.99	27.59	27.94	570,617	+0.04(+0.13%)
Apr 26, 2022	28.48	28.48	27.55	27.90	654,836	-0.83(-2.89%)
Apr 25, 2022	27.19	29.20	27.05	28.73	731,905	+1.54(+5.65%)
Apr 22, 2022	27.01	27.56	26.03	27.19	492,745	+0.02(+0.07%)
Apr 21, 2022	28.05	28.83	26.70	27.18	515,646	-0.65(-2.34%)
Apr 20, 2022	27.78	28.67	27.01	27.83	502,072	-0.15(-0.53%)
Apr 19, 2022	26.58	28.27	26.29	27.98	593,111	+1.59(+6.04%)
Apr 18, 2022	26.31	26.74	25.05	26.38	825,779	-0.09(-0.35%)
Apr 14, 2022	27.99	27.99	26.35	26.48	1,130,594	-1.56(-5.55%)
Apr 13, 2022	25.75	28.13	25.55	28.03	1,009,426	+2.54(+9.97%)
Apr 12, 2022	26.10	26.70	25.28	25.49	459,582	-0.20(-0.80%)
Apr 11, 2022	24.46	26.34	24.33	25.69	642,808	+0.61(+2.45%)
Apr 08, 2022	25.96	26.53	25.00	25.08	742,591	-1.00(-3.82%)
Apr 07, 2022	26.07	26.60	25.66	26.08	826,917	-0.08(-0.32%)
Apr 06, 2022	25.37	26.34	24.50	26.16	1,546,474	+0.13(+0.50%)
Apr 05, 2022	26.82	27.14	25.34	26.03	1,126,901	-0.79(-2.95%)
Apr 04, 2022	25.69	27.21	25.55	26.82	905,450	+1.21(+4.73%)

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.