Clear Secure Inc (YOU) Historical Stock Data
26.18 ↑0.29 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YOU is down -0.50% a day on average. There have been 15 days where Clear Secure Inc closed green and 15 days where YOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.16 | 26.18 | ↑$0.02 (0.08%) | 25.84 | 26.48 | 2.21M |
| 2024-11-21 | 26.74 | 25.89 | ↓$0.85 (-3.18%) | 25.85 | 26.82 | 2.09M |
| 2024-11-20 | 26.47 | 26.79 | ↑$0.32 (1.21%) | 26.00 | 26.82 | 1.41M |
| 2024-11-19 | 25.36 | 26.36 | ↑$1.00 (3.94%) | 25.32 | 26.53 | 1.99M |
| 2024-11-18 | 26.00 | 25.74 | ↓$0.26 (-1.00%) | 25.44 | 26.10 | 2.75M |
| 2024-11-15 | 26.87 | 26.23 | ↓$0.64 (-2.38%) | 25.72 | 26.88 | 2.35M |
| 2024-11-14 | 26.45 | 26.91 | ↑$0.46 (1.74%) | 26.42 | 27.21 | 2.44M |
| 2024-11-13 | 28.00 | 26.47 | ↓$1.53 (-5.46%) | 26.31 | 28.00 | 4.12M |
| 2024-11-12 | 28.00 | 27.53 | ↓$0.47 (-1.68%) | 27.38 | 28.75 | 2M |
| 2024-11-11 | 28.18 | 27.85 | ↓$0.33 (-1.17%) | 27.45 | 28.25 | 2.83M |
| 2024-11-08 | 28.17 | 27.77 | ↓$0.40 (-1.42%) | 27.25 | 28.26 | 4.82M |
| 2024-11-07 | 31.24 | 28.53 | ↓$2.71 (-8.67%) | 28.37 | 31.52 | 10.16M |
| 2024-11-06 | 38.35 | 38.45 | ↑$0.10 (0.26%) | 38.02 | 38.86 | 2.59M |
| 2024-11-05 | 34.97 | 36.73 | ↑$1.76 (5.03%) | 34.89 | 36.76 | 2.17M |
| 2024-11-04 | 36.60 | 34.77 | ↓$1.83 (-5.00%) | 34.43 | 36.67 | 2.90M |
| 2024-11-01 | 36.87 | 36.84 | ↓$0.03 (-0.08%) | 35.73 | 37.71 | 2.31M |
| 2024-10-31 | 37.59 | 36.78 | ↓$0.81 (-2.15%) | 36.72 | 38.04 | 2.14M |
| 2024-10-30 | 37.00 | 37.45 | ↑$0.45 (1.22%) | 36.77 | 37.81 | 1.73M |
| 2024-10-29 | 36.27 | 37.00 | ↑$0.73 (2.01%) | 36.03 | 37.01 | 1.53M |
| 2024-10-28 | 35.85 | 36.11 | ↑$0.26 (0.73%) | 35.56 | 36.51 | 1.01M |
| 2024-10-25 | 36.50 | 35.48 | ↓$1.02 (-2.79%) | 35.38 | 37.00 | 1.51M |
| 2024-10-24 | 35.50 | 36.02 | ↑$0.52 (1.46%) | 35.31 | 36.19 | 1.22M |
| 2024-10-23 | 36.28 | 35.27 | ↓$1.01 (-2.78%) | 35.08 | 36.42 | 1.74M |
| 2024-10-22 | 36.29 | 36.50 | ↑$0.21 (0.58%) | 36.12 | 37.03 | 1.50M |
| 2024-10-21 | 36.25 | 36.56 | ↑$0.31 (0.86%) | 35.65 | 36.60 | 1.56M |
| 2024-10-18 | 37.20 | 36.05 | ↓$1.15 (-3.09%) | 35.20 | 37.20 | 2.08M |
| 2024-10-17 | 37.67 | 37.33 | ↓$0.34 (-0.90%) | 37.10 | 37.90 | 1.77M |
| 2024-10-16 | 35.70 | 37.35 | ↑$1.65 (4.62%) | 35.68 | 37.52 | 2.38M |
| 2024-10-15 | 35.00 | 35.49 | ↑$0.49 (1.40%) | 34.20 | 35.68 | 1.87M |
| 2024-10-14 | 34.38 | 34.91 | ↑$0.53 (1.54%) | 34.02 | 34.99 | 1.90M |
Create an account or log in to view more rows.
$YOU buy and HODL
$YOU When in doubt
zoom out. ??
$YOU Green today if ya buy
$YOU MAY RIP TOMORROW
$YOU this sell-off is meh.
$YOU bounce it!!
$YOU wow
looking like it’s going to be a monster day!
$YOU every dip gets bought up.
$YOU the redness has arrived
$YOU Dumping started...
Get out while you can...