Clear Secure Inc. (YOU)
NYSE: YOU
· Real-Time Price · USD
31.59
0.46 (1.48%)
At close: Oct 15, 2025, 3:59 PM
30.61
-3.09%
After-hours: Oct 15, 2025, 07:46 PM EDT
YOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 30.19 | 31.16 | 29.97 | 31.13 | 31.13 | 2.00% | 935,036 |
| Oct 13, 2025 | 30.02 | 30.75 | 29.99 | 30.52 | 30.52 | 3.07% | 1,548,803 |
| Oct 10, 2025 | 31.06 | 31.20 | 29.44 | 29.61 | 29.61 | -4.45% | 1,467,702 |
| Oct 9, 2025 | 30.53 | 31.00 | 29.80 | 30.99 | 30.99 | 2.24% | 3,194,229 |
| Oct 8, 2025 | 30.83 | 31.16 | 29.92 | 30.31 | 30.31 | -1.91% | 2,916,914 |
| Oct 7, 2025 | 31.00 | 31.86 | 30.77 | 30.90 | 30.90 | -0.42% | 3,292,840 |
| Oct 6, 2025 | 32.01 | 32.41 | 30.64 | 31.03 | 31.03 | -2.33% | 1,917,978 |
| Oct 3, 2025 | 31.26 | 32.17 | 31.26 | 31.77 | 31.77 | 0.73% | 1,547,197 |
| Oct 2, 2025 | 31.70 | 31.70 | 30.94 | 31.54 | 31.54 | -0.63% | 2,064,730 |
| Oct 1, 2025 | 33.02 | 33.28 | 31.59 | 31.74 | 31.74 | -4.91% | 2,816,883 |
| Sep 30, 2025 | 36.34 | 36.37 | 33.37 | 33.38 | 33.38 | -8.32% | 2,665,542 |
| Sep 29, 2025 | 36.90 | 37.02 | 36.10 | 36.41 | 36.41 | -0.60% | 1,430,620 |
| Sep 26, 2025 | 36.43 | 36.66 | 35.97 | 36.63 | 36.63 | 0.63% | 870,939 |
| Sep 25, 2025 | 36.69 | 36.69 | 36.02 | 36.40 | 36.40 | -0.95% | 1,207,534 |
| Sep 24, 2025 | 37.43 | 37.47 | 36.62 | 36.75 | 36.75 | -0.86% | 1,234,943 |
| Sep 23, 2025 | 38.10 | 38.36 | 36.77 | 37.07 | 37.07 | -2.52% | 1,818,100 |
| Sep 22, 2025 | 37.84 | 39.00 | 37.76 | 38.03 | 38.03 | 0.21% | 1,300,121 |
| Sep 19, 2025 | 37.10 | 38.12 | 36.63 | 37.95 | 37.95 | 2.37% | 3,658,746 |
| Sep 18, 2025 | 37.00 | 37.49 | 36.71 | 37.07 | 37.07 | 0.54% | 1,709,886 |
| Sep 17, 2025 | 37.90 | 38.00 | 36.40 | 36.87 | 36.87 | -2.46% | 1,329,894 |
Page 1 of 54