Skip to main content

Clear Secure, Inc. Class A Common Stock (NY:YOU)

27.98 +0.22 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 27.75 28.37 27.23 27.98 2,404,209 +0.22(+0.79%)
Jun 30, 2025 27.73 27.91 27.27 27.76 2,009,122 +0.14(+0.51%)
Jun 27, 2025 27.39 28.28 27.25 27.62 2,758,600 +0.32(+1.17%)
Jun 26, 2025 26.81 27.36 26.51 27.30 1,579,667 +0.39(+1.45%)
Jun 25, 2025 26.64 26.96 26.34 26.91 1,454,745 +0.31(+1.17%)
Jun 24, 2025 26.31 26.64 26.08 26.60 1,576,052 +0.31(+1.18%)
Jun 23, 2025 25.05 26.29 24.90 26.29 1,643,405 +1.15(+4.57%)
Jun 20, 2025 24.75 25.36 24.63 25.14 3,089,270 +0.52(+2.11%)
Jun 18, 2025 24.41 25.18 24.41 24.62 1,588,870 +0.08(+0.33%)
Jun 17, 2025 24.19 24.71 24.06 24.54 1,124,896 +0.18(+0.74%)
Jun 16, 2025 24.47 24.96 24.27 24.36 1,691,639 -0.04(-0.16%)
Jun 13, 2025 25.25 25.37 24.30 24.40 1,186,657 -0.99(-3.90%)
Jun 12, 2025 25.33 25.47 24.84 25.39 1,101,809 -0.11(-0.43%)
Jun 11, 2025 25.95 26.15 25.50 25.50 989,702 -0.46(-1.77%)
Jun 10, 2025 26.18 26.43 25.87 25.96 1,089,909 -0.14(-0.56%)
Jun 09, 2025 26.26 26.41 25.95 26.11 1,309,858 +0.06(+0.23%)
Jun 06, 2025 26.08 26.09 25.68 26.05 1,033,696 +0.21(+0.81%)
Jun 05, 2025 25.74 26.04 25.55 25.84 1,067,223 +0.14(+0.54%)
Jun 04, 2025 26.11 26.23 25.57 25.70 1,213,986 -0.23(-0.88%)
Jun 03, 2025 24.97 26.05 24.75 25.93 1,619,789 +0.98(+3.91%)
Jun 02, 2025 24.62 25.01 24.47 24.95 1,520,757 +0.32(+1.29%)
May 30, 2025 24.28 24.70 23.96 24.63 1,413,565 +0.44(+1.81%)
May 29, 2025 24.48 24.48 24.00 24.19 889,932 -0.05(-0.21%)
May 28, 2025 24.40 24.53 24.08 24.24 1,087,974 -0.11(-0.45%)
May 27, 2025 24.02 24.41 23.87 24.35 1,609,032 +0.49(+2.04%)
May 23, 2025 24.98 25.15 23.77 23.87 2,576,053 -1.44(-5.70%)
May 22, 2025 25.10 25.51 24.98 25.31 1,653,696 +0.24(+0.95%)
May 21, 2025 24.88 25.48 24.83 25.07 1,849,757 +0.02(+0.08%)
May 20, 2025 24.62 25.29 24.26 25.05 2,243,356 +0.44(+1.78%)
May 19, 2025 24.40 24.81 24.31 24.61 1,633,903 +0.10(+0.41%)
May 16, 2025 24.49 24.78 23.93 24.51 1,797,554 -0.01(-0.04%)
May 15, 2025 25.01 25.13 24.38 24.52 2,073,894 -0.58(-2.30%)
May 14, 2025 24.81 25.10 24.52 25.10 2,183,510 +0.25(+1.00%)
May 13, 2025 24.62 25.26 24.25 24.85 2,067,053 +0.34(+1.38%)
May 12, 2025 24.63 24.95 24.29 24.51 3,071,860 +0.53(+2.20%)
May 09, 2025 24.42 25.08 23.81 23.99 1,761,485 -0.18(-0.74%)
May 08, 2025 24.38 25.30 23.79 24.16 5,788,426 -1.99(-7.61%)
May 07, 2025 26.38 26.54 26.02 26.15 2,385,664 +0.11(+0.42%)
May 06, 2025 24.75 26.31 24.69 26.05 1,611,092 +1.05(+4.18%)
May 05, 2025 24.84 25.18 24.66 25.00 1,796,516 -0.03(-0.12%)
May 02, 2025 24.49 25.17 24.22 25.03 1,944,338 +0.75(+3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.