NYSE:YOU
Clear Secure, Inc. Stock Price (Quote)
$17.29
-0.140 (-0.80%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.05 | $19.21 | Friday, 17th May 2024 YOU stock ended at $17.29. This is 0.80% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.54% from a day low at $17.26 to a day high of $17.52. |
90 days | $16.05 | $21.88 | |
52 weeks | $15.28 | $27.66 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $20.06 | $20.25 | $19.90 | $19.91 | 1 274 243 |
Mar 06, 2024 | $19.52 | $20.01 | $19.30 | $19.89 | 1 757 286 |
Mar 05, 2024 | $18.82 | $19.58 | $18.76 | $19.33 | 1 907 848 |
Mar 04, 2024 | $18.44 | $19.00 | $18.17 | $18.92 | 2 348 850 |
Mar 01, 2024 | $19.19 | $19.19 | $18.27 | $18.36 | 3 308 949 |
Feb 29, 2024 | $18.75 | $19.43 | $18.21 | $19.25 | 2 219 723 |
Feb 28, 2024 | $17.99 | $19.75 | $17.50 | $18.60 | 3 757 066 |
Feb 27, 2024 | $18.20 | $18.78 | $18.11 | $18.42 | 1 998 176 |
Feb 26, 2024 | $18.11 | $18.36 | $17.89 | $18.06 | 2 031 200 |
Feb 23, 2024 | $18.07 | $18.49 | $18.00 | $18.11 | 880 525 |
Feb 22, 2024 | $18.37 | $18.49 | $18.04 | $18.10 | 751 958 |
Feb 21, 2024 | $18.03 | $18.24 | $17.83 | $18.12 | 1 853 860 |
Feb 20, 2024 | $19.06 | $19.20 | $18.10 | $18.13 | 1 815 532 |
Feb 16, 2024 | $19.97 | $20.01 | $19.21 | $19.22 | 1 289 130 |
Feb 15, 2024 | $20.69 | $20.84 | $20.17 | $20.35 | 954 057 |
Feb 14, 2024 | $19.74 | $20.48 | $19.59 | $20.40 | 1 766 264 |
Feb 13, 2024 | $19.23 | $19.48 | $19.01 | $19.31 | 1 662 820 |
Feb 12, 2024 | $19.57 | $19.98 | $19.54 | $19.93 | 971 453 |
Feb 09, 2024 | $19.50 | $19.66 | $19.26 | $19.54 | 1 166 262 |
Feb 08, 2024 | $19.15 | $19.56 | $18.89 | $19.30 | 1 156 051 |
Feb 07, 2024 | $19.59 | $19.63 | $19.14 | $19.15 | 964 264 |
Feb 06, 2024 | $19.28 | $19.78 | $19.20 | $19.52 | 1 069 445 |
Feb 05, 2024 | $19.40 | $19.51 | $19.02 | $19.33 | 1 442 905 |
Feb 02, 2024 | $19.50 | $19.81 | $19.21 | $19.60 | 2 252 354 |
Feb 01, 2024 | $19.10 | $19.77 | $18.74 | $19.73 | 1 233 140 |
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.
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.
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.
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.