NYSE:YOU
Clear Secure, Inc. Stock Price (Quote)
$17.88
+0.270 (+1.53%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 YOU stock ended at $17.88. This is 1.53% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.12% from a day low at $17.69 to a day high of $18.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $17.85 | $18.07 | $17.69 | $17.88 | 1 677 965 |
| May 03, 2024 | $18.39 | $18.48 | $17.53 | $17.61 | 1 623 830 |
| May 02, 2024 | $17.71 | $17.90 | $17.48 | $17.85 | 1 062 523 |
| May 01, 2024 | $17.40 | $17.86 | $17.23 | $17.54 | 927 756 |
| Apr 30, 2024 | $17.45 | $17.85 | $17.41 | $17.47 | 1 106 257 |
| Apr 29, 2024 | $17.67 | $17.94 | $17.29 | $17.60 | 1 995 283 |
| Apr 26, 2024 | $17.27 | $17.59 | $17.00 | $17.54 | 2 130 087 |
| Apr 25, 2024 | $17.56 | $17.62 | $17.20 | $17.20 | 1 324 322 |
| Apr 24, 2024 | $18.00 | $18.11 | $17.68 | $17.79 | 1 592 724 |
| Apr 23, 2024 | $17.83 | $18.19 | $17.71 | $17.85 | 1 515 369 |
| Apr 22, 2024 | $17.92 | $18.10 | $17.69 | $17.80 | 1 794 001 |
| Apr 19, 2024 | $18.25 | $18.57 | $17.77 | $17.78 | 1 433 052 |
| Apr 18, 2024 | $18.75 | $18.98 | $18.16 | $18.31 | 1 485 089 |
| Apr 17, 2024 | $19.03 | $19.21 | $18.79 | $18.81 | 1 066 853 |
| Apr 16, 2024 | $18.59 | $19.31 | $18.47 | $18.99 | 1 164 500 |
| Apr 15, 2024 | $19.35 | $19.49 | $18.52 | $18.61 | 1 508 327 |
| Apr 12, 2024 | $19.67 | $19.77 | $19.37 | $19.37 | 945 942 |
| Apr 11, 2024 | $19.80 | $19.99 | $19.51 | $19.79 | 767 429 |
| Apr 10, 2024 | $19.66 | $20.04 | $19.61 | $19.74 | 1 195 324 |
| Apr 09, 2024 | $19.70 | $20.28 | $19.70 | $20.16 | 982 055 |
| Apr 08, 2024 | $19.50 | $20.17 | $19.37 | $19.74 | 1 886 073 |
| Apr 05, 2024 | $19.16 | $19.46 | $19.12 | $19.22 | 737 017 |
| Apr 04, 2024 | $19.44 | $19.86 | $19.12 | $19.27 | 1 007 167 |
| Apr 03, 2024 | $19.31 | $19.39 | $18.93 | $19.23 | 1 182 726 |
| Apr 02, 2024 | $20.43 | $20.43 | $19.33 | $19.47 | 1 812 701 |
