Indicators

Clear Secure Inc Cl A (NY: YOU )

16.77 -0.33 (-1.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.10	23.30	22.53	22.70	1,282,325	-0.53(-2.30%)
Apr 27, 2023	22.98	23.50	22.64	23.23	596,892	+0.45(+1.98%)
Apr 26, 2023	22.98	23.46	22.67	22.78	661,039	+0.03(+0.12%)
Apr 25, 2023	24.18	24.18	22.76	22.76	1,308,585	-1.68(-6.87%)
Apr 24, 2023	23.96	24.49	23.49	24.44	663,945	+0.12(+0.50%)
Apr 21, 2023	23.53	24.34	23.46	24.31	686,126	+0.65(+2.74%)
Apr 20, 2023	23.95	24.57	23.65	23.67	1,161,332	-0.69(-2.81%)
Apr 19, 2023	24.30	24.51	23.88	24.35	635,743	-0.27(-1.11%)
Apr 18, 2023	25.24	25.25	24.50	24.62	917,294	-0.39(-1.58%)
Apr 17, 2023	24.60	25.16	24.43	25.02	748,024	+0.26(+1.06%)
Apr 14, 2023	24.86	25.29	24.42	24.76	1,012,009	-0.10(-0.42%)
Apr 13, 2023	23.70	25.02	23.70	24.86	1,591,138	+1.29(+5.45%)
Apr 12, 2023	25.61	26.21	23.27	23.57	1,517,454	-0.06(-0.24%)
Apr 11, 2023	23.33	23.90	23.33	23.63	771,851	+0.20(+0.84%)
Apr 10, 2023	22.22	23.53	22.01	23.43	1,178,706	+1.20(+5.40%)
Apr 06, 2023	22.62	22.62	22.05	22.23	1,333,481	-0.36(-1.58%)
Apr 05, 2023	23.17	23.29	22.43	22.59	959,029	-0.83(-3.53%)
Apr 04, 2023	24.22	24.31	23.17	23.41	646,617	-0.73(-3.03%)

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.