Clear Secure Inc. (YOU)
24.95
-1.39 (-5.28%)
At close: Apr 03, 2025, 12:53 PM
Clear Secure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.39 | 26.57 | 25.20 | 26.34 | 0.54 | 2.09% | 1,358,672 |
| Apr 1, 2025 | 26.12 | 26.13 | 25.01 | 25.80 | -0.11 | -0.42% | 1,224,000 |
| Mar 31, 2025 | 26.07 | 26.37 | 25.52 | 25.91 | -0.64 | -2.41% | 2,016,608 |
| Mar 28, 2025 | 27.04 | 27.48 | 26.13 | 26.55 | -0.70 | -2.57% | 1,029,600 |
| Mar 27, 2025 | 27.03 | 27.33 | 26.46 | 27.25 | 0.20 | 0.74% | 1,297,624 |
| Mar 26, 2025 | 27.39 | 27.89 | 26.66 | 27.05 | -0.46 | -1.67% | 1,633,742 |
| Mar 25, 2025 | 26.60 | 27.66 | 26.45 | 27.51 | 1.01 | 3.81% | 1,821,062 |
| Mar 24, 2025 | 25.94 | 26.60 | 25.65 | 26.50 | 0.82 | 3.19% | 2,321,534 |
| Mar 21, 2025 | 26.43 | 26.43 | 25.49 | 25.68 | -0.94 | -3.53% | 8,030,000 |
| Mar 20, 2025 | 27.30 | 28.04 | 26.60 | 26.62 | -1.00 | -3.62% | 1,948,587 |
| Mar 19, 2025 | 26.65 | 27.94 | 26.50 | 27.62 | 1.07 | 4.03% | 2,673,625 |
| Mar 18, 2025 | 26.00 | 26.98 | 25.67 | 26.55 | 0.18 | 0.68% | 2,396,233 |
| Mar 17, 2025 | 24.72 | 26.46 | 24.72 | 26.37 | 1.85 | 7.54% | 2,383,234 |
| Mar 14, 2025 | 25.08 | 25.36 | 23.78 | 24.52 | -0.40 | -1.61% | 3,064,286 |
| Mar 13, 2025 | 25.04 | 25.16 | 24.50 | 24.92 | -0.10 | -0.40% | 2,211,302 |
| Mar 12, 2025 | 25.35 | 25.65 | 24.82 | 25.02 | -0.14 | -0.56% | 2,413,300 |
| Mar 11, 2025 | 25.50 | 25.75 | 24.73 | 25.16 | -0.14 | -0.55% | 3,265,667 |
| Mar 10, 2025 | 25.13 | 25.85 | 25.02 | 25.30 | -0.34 | -1.33% | 2,445,438 |
| Mar 7, 2025 | 25.01 | 25.91 | 24.95 | 25.64 | 0.52 | 2.07% | 3,398,732 |
| Mar 6, 2025 | 24.92 | 25.43 | 24.86 | 25.12 | 0.12 | 0.48% | 2,880,747 |
| Mar 5, 2025 | 24.21 | 25.28 | 24.21 | 25.00 | 0.83 | 3.43% | 4,321,836 |
| Mar 4, 2025 | 23.51 | 24.49 | 23.06 | 24.17 | 0.40 | 1.68% | 2,658,692 |
| Mar 3, 2025 | 23.83 | 24.58 | 23.65 | 23.77 | 0.06 | 0.25% | 3,134,231 |
| Feb 28, 2025 | 22.31 | 23.80 | 22.23 | 23.71 | 1.16 | 5.14% | 3,477,595 |
| Feb 27, 2025 | 22.23 | 23.24 | 21.94 | 22.55 | 0.32 | 1.44% | 3,832,619 |
| Feb 26, 2025 | 25.06 | 25.13 | 21.75 | 22.23 | -1.54 | -6.48% | 6,242,592 |
| Feb 25, 2025 | 24.04 | 24.48 | 22.85 | 23.77 | -0.36 | -1.49% | 4,138,500 |
| Feb 24, 2025 | 23.60 | 24.26 | 23.25 | 24.13 | 0.58 | 2.46% | 2,510,834 |
| Feb 21, 2025 | 23.00 | 24.31 | 22.70 | 23.55 | 1.16 | 5.18% | 4,064,389 |
| Feb 20, 2025 | 22.13 | 22.44 | 21.67 | 22.39 | 0.27 | 1.22% | 1,953,316 |
| Feb 19, 2025 | 22.63 | 23.13 | 22.00 | 22.12 | -0.83 | -3.62% | 1,507,769 |
| Feb 18, 2025 | 22.61 | 23.18 | 22.30 | 22.95 | 0.41 | 1.82% | 2,697,604 |
| Feb 14, 2025 | 23.90 | 23.95 | 22.54 | 22.54 | -1.44 | -6.01% | 1,949,438 |
| Feb 13, 2025 | 24.37 | 24.42 | 23.77 | 23.98 | -0.21 | -0.87% | 1,358,320 |
| Feb 12, 2025 | 22.78 | 24.52 | 22.77 | 24.19 | 1.06 | 4.58% | 2,465,800 |
| Feb 11, 2025 | 22.99 | 23.29 | 22.91 | 23.13 | 0.13 | 0.57% | 1,289,200 |
| Feb 10, 2025 | 23.24 | 23.62 | 22.96 | 23.00 | -0.20 | -0.86% | 1,140,091 |
| Feb 7, 2025 | 23.41 | 23.65 | 23.08 | 23.20 | 0.09 | 0.39% | 1,396,783 |
| Feb 6, 2025 | 23.13 | 23.23 | 22.77 | 23.11 | 0.09 | 0.39% | 1,653,115 |
| Feb 5, 2025 | 23.59 | 23.76 | 22.97 | 23.02 | -0.45 | -1.92% | 1,397,300 |
| Feb 4, 2025 | 23.81 | 23.81 | 23.36 | 23.47 | -0.05 | -0.21% | 1,170,039 |
| Feb 3, 2025 | 23.19 | 23.72 | 23.04 | 23.52 | -0.15 | -0.63% | 1,014,695 |
| Jan 31, 2025 | 23.70 | 23.87 | 23.28 | 23.67 | 0.20 | 0.85% | 1,459,887 |
| Jan 30, 2025 | 23.32 | 23.51 | 23.11 | 23.47 | 0.10 | 0.43% | 1,106,700 |
| Jan 29, 2025 | 23.93 | 23.97 | 23.05 | 23.37 | -0.70 | -2.91% | 2,009,065 |
| Jan 28, 2025 | 24.17 | 24.50 | 23.91 | 24.07 | 0.02 | 0.08% | 1,392,749 |
| Jan 27, 2025 | 23.75 | 24.50 | 23.73 | 24.05 | -0.14 | -0.58% | 1,548,345 |
| Jan 24, 2025 | 24.19 | 24.33 | 23.81 | 24.19 | 0.12 | 0.50% | 1,527,800 |
| Jan 23, 2025 | 24.61 | 24.61 | 23.57 | 24.07 | -0.54 | -2.19% | 3,296,735 |
| Jan 22, 2025 | 25.01 | 25.15 | 24.35 | 24.61 | -0.39 | -1.56% | 2,560,939 |