Clear Secure (YOU) Historical Prices

Time Period

Events

YOU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	46.20	47.10	45.81	45.99	45.99	-0.48%	1,383,738	0.79
Oct 29, 2026	45.36	46.30	44.54	46.21	46.21	+1.61%	933,803	0.53
Oct 28, 2026	45.07	45.49	44.35	45.48	45.48	-0.11%	1,092,173	0.62
Oct 27, 2026	45.69	46.09	44.78	45.53	45.53	-1.17%	1,456,703	0.83
Oct 26, 2026	45.23	46.08	44.88	46.07	46.07	+1.52%	1,360,453	0.77
Oct 23, 2026	45.47	45.99	44.90	45.38	45.38	-0.53%	755,819	0.42
Oct 22, 2026	45.39	45.75	45.05	45.62	45.62	+1.06%	781,424	0.44
Oct 21, 2026	45.49	45.90	45.08	45.14	45.14	-0.64%	826,557	0.47
Oct 20, 2026	45.43	45.81	44.81	45.43	45.43	+0.55%	1,193,047	0.67
Oct 19, 2026	43.98	45.49	43.81	45.18	45.18	+2.85%	1,553,663	0.88
Oct 16, 2026	45.60	46.26	43.53	43.93	43.93	-2.42%	1,291,258	0.73
Oct 15, 2026	44.40	45.45	44.01	45.02	45.02	+1.60%	1,587,941	0.91
Oct 14, 2026	43.52	44.49	43.16	44.31	44.31	+1.82%	1,515,654	0.87
Oct 13, 2026	42.47	43.71	42.13	43.52	43.52	+2.50%	1,674,293	0.97
Oct 12, 2026	43.77	44.60	42.40	42.46	42.46	-2.23%	904,148	0.52
Oct 09, 2026	43.28	43.79	43.11	43.43	43.43	+0.81%	699,625	0.40
Oct 08, 2026	42.77	43.59	41.95	43.08	43.08	+1.17%	1,582,674	0.91
Oct 07, 2026	41.57	43.09	41.45	42.58	42.58	+2.60%	1,919,182	1.12
Oct 06, 2026	41.28	41.94	41.14	41.50	41.50	+0.61%	1,356,846	0.79
Oct 05, 2026	41.51	41.84	40.74	41.25	41.25	-0.72%	1,793,792	1.06
Oct 02, 2026	41.81	42.04	40.48	41.55	41.55	-0.46%	1,209,130	0.71
Oct 01, 2026	42.08	42.61	41.31	41.74	41.74	-0.50%	1,562,137	0.92
Sep 30, 2026	41.39	42.33	41.16	41.95	41.95	+1.77%	2,303,083	1.38
Sep 29, 2026	40.34	41.73	40.34	41.22	41.22	+2.13%	2,111,804	1.27
Sep 28, 2026	39.62	41.15	38.79	40.36	40.36	+1.92%	2,807,987	1.72
Sep 25, 2026	38.57	39.66	38.49	39.60	39.60	+2.72%	2,150,125	1.32
Sep 24, 2026	38.85	39.42	38.13	38.55	38.55	-0.90%	2,162,533	1.33
Sep 23, 2026	39.05	39.35	38.26	38.90	38.90	-0.33%	1,879,773	1.13
Sep 22, 2026	40.00	40.00	37.59	39.03	39.03	-0.59%	2,442,682	1.49
Sep 21, 2026	38.48	39.44	37.38	39.26	39.26	+3.04%	1,990,950	1.22
Sep 18, 2026	40.11	40.11	37.88	38.10	38.10	-5.01%	3,787,197	2.39
Sep 17, 2026	40.82	41.00	39.67	40.11	40.11	-1.38%	2,481,556	1.58
Sep 16, 2026	39.94	40.98	39.37	40.67	40.67	-2.19%	3,116,304	2.05
Sep 15, 2026	42.30	42.35	40.29	41.58	41.58	-1.56%	4,204,546	2.82
Sep 14, 2026	42.99	43.50	42.12	42.24	42.24	+0.02%	2,169,429	1.47
Sep 11, 2026	42.26	43.01	42.14	42.23	42.23	-1.19%	1,282,973	0.87
Sep 10, 2026	42.77	43.71	42.53	42.74	42.74	-0.65%	1,371,055	0.92
Sep 09, 2026	43.26	43.58	42.82	43.17	43.02	-0.99%	1,372,340	0.92
Sep 08, 2026	43.85	44.30	43.00	43.60	43.45	-1.65%	1,207,576	0.81
Sep 07, 2026	44.35	44.55	43.70	44.33	44.18	+0.00%	0	0.00
Sep 04, 2026	44.35	44.55	43.70	44.33	44.18	-0.59%	1,256,307	0.82
Sep 03, 2026	44.47	45.01	43.93	44.59	44.44	+1.27%	1,362,470	0.89
Sep 02, 2026	42.98	44.91	42.75	44.03	43.88	+2.47%	2,017,520	1.33
Sep 01, 2026	43.68	44.11	42.92	42.97	42.82	-2.67%	1,808,848	1.20
Aug 31, 2026	43.67	44.34	42.85	44.15	44.00	+1.66%	1,584,232	1.06
Aug 28, 2026	43.86	45.73	42.88	43.43	43.28	-1.58%	1,731,289	1.17
Aug 27, 2026	44.85	45.03	43.50	44.13	43.98	-0.27%	1,449,291	0.98
Aug 26, 2026	44.29	45.77	44.01	44.25	44.10	-0.09%	1,610,206	1.09
Aug 25, 2026	44.86	45.28	43.40	44.29	44.14	-0.92%	1,623,625	1.10
Aug 24, 2026	43.38	45.23	43.38	44.70	44.54	+3.26%	1,641,701	1.11

Clear Secure historical prices

Clear Secure (YOU) Historical Prices

Become an Expert with TipRanks Premium