FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $16.05 $19.00 Friday, 31st May 2024 YOU stock ended at $16.89. This is 1.50% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.04% from a day low at $16.65 to a day high of $16.99.
90 days $16.05 $21.88
52 weeks $15.28 $27.66

Historical Clear Secure, Inc. prices

Date Open High Low Close Volume
May 31, 2024 $16.67 $16.99 $16.65 $16.89 1 590 975
May 30, 2024 $17.12 $17.20 $16.59 $16.64 1 810 599
May 29, 2024 $16.75 $17.22 $16.74 $17.15 1 706 873
May 28, 2024 $16.55 $16.98 $16.53 $16.95 1 312 837
May 24, 2024 $16.74 $16.88 $16.48 $16.55 1 359 802
May 23, 2024 $17.10 $17.20 $16.68 $16.77 1 217 606
May 22, 2024 $17.04 $17.44 $17.04 $17.10 1 034 991
May 21, 2024 $17.19 $17.32 $16.94 $17.08 1 246 773
May 20, 2024 $17.26 $17.54 $17.21 $17.32 903 465
May 17, 2024 $17.48 $17.52 $17.26 $17.29 768 154
May 16, 2024 $17.66 $17.88 $17.25 $17.43 1 112 298
May 15, 2024 $18.09 $18.16 $17.31 $17.66 1 526 450
May 14, 2024 $17.98 $18.53 $17.63 $17.80 1 641 513
May 13, 2024 $17.15 $17.78 $17.15 $17.75 2 519 990
May 10, 2024 $17.90 $17.95 $16.95 $16.96 2 128 606
May 09, 2024 $17.34 $18.00 $17.34 $17.89 3 089 283
May 08, 2024 $18.99 $19.00 $16.05 $17.18 6 558 594
May 07, 2024 $18.02 $18.10 $17.53 $18.08 2 929 220
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

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use YOU stock historical prices to predict future price movements?
Trend Analysis: Examine the YOU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the YOU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Clear Secure, Inc.

Clear Secure. Clear Secure, Inc. provides a member-centric secure identity platform in the United States. The company's secure identity platform is a multi-layered infrastructure consisting of front-end, including enrollment, verification, and linking. It also offers CLEAR Plus, a consumer aviation subscription service, which enables access to predictable entry lanes in airport security checkpoints, as well as access to broader network; and CLEAR app, a consum... YOU Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT