Education
About Us
Working with TipRanks
Follow Us
Clear Secure (YOU)
NYSE:YOU
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
36.82
37.42
36.15
36.50
36.50
-1.27%
1,208,072
0.72
Dec 22, 2025
37.00
37.35
36.54
36.97
36.97
-0.03%
1,292,742
0.76
Dec 19, 2025
38.17
38.34
36.58
36.98
36.98
-3.60%
3,361,854
2.03
Dec 18, 2025
39.42
39.84
38.33
38.36
38.36
-2.27%
1,346,301
0.79
Dec 17, 2025
39.37
40.24
38.96
39.25
39.25
+0.05%
1,431,418
0.84
Dec 16, 2025
39.97
39.97
38.61
39.23
39.23
+0.93%
1,509,055
0.89
Dec 15, 2025
41.25
42.29
38.76
38.87
38.87
-5.38%
2,778,074
1.65
Dec 12, 2025
38.35
42.07
38.35
41.08
41.08
+13.29%
5,470,223
3.39
Dec 11, 2025
35.86
36.51
35.64
36.26
36.26
+1.37%
1,521,598
0.94
Dec 10, 2025
34.83
35.92
34.60
35.77
35.77
+1.84%
1,853,724
1.15
Dec 09, 2025
35.70
36.92
34.69
35.25
35.12
+8.62%
2,969,246
1.88
Dec 08, 2025
33.50
33.97
32.38
32.57
32.45
-2.43%
1,272,168
0.80
Dec 05, 2025
33.61
33.79
33.12
33.50
33.38
+1.97%
858,242
0.53
Dec 04, 2025
33.60
33.82
32.93
32.97
32.85
-1.26%
1,127,112
0.70
Dec 03, 2025
34.79
34.82
33.49
33.51
33.39
-3.61%
1,030,845
0.64
Dec 02, 2025
35.08
35.15
34.34
34.89
34.77
+1.40%
833,478
0.51
Dec 01, 2025
35.49
35.79
34.37
34.53
34.41
-2.39%
1,127,981
0.69
Nov 28, 2025
35.36
35.86
35.36
35.50
35.37
+0.30%
672,893
0.41
Nov 26, 2025
35.70
36.39
35.47
35.52
35.39
-0.23%
1,114,186
0.67
Nov 25, 2025
35.99
36.96
35.63
35.73
35.60
+0.16%
1,380,967
0.83
Nov 24, 2025
35.61
36.95
34.71
35.80
35.67
+0.22%
1,603,478
0.96
Nov 21, 2025
33.91
35.93
33.27
35.85
35.72
+5.88%
1,523,302
0.92
Nov 20, 2025
34.02
34.58
33.73
33.98
33.86
-0.06%
1,325,245
0.80
Nov 19, 2025
34.79
35.18
34.05
34.12
34.00
-2.00%
1,073,353
0.64
Nov 18, 2025
35.00
35.68
34.66
34.94
34.82
-0.53%
1,197,218
0.71
Nov 17, 2025
36.67
36.76
34.77
35.25
35.12
-3.48%
1,332,523
0.78
Nov 14, 2025
37.35
37.56
36.10
36.65
36.52
-3.31%
1,487,267
0.88
Nov 13, 2025
38.04
38.71
37.74
38.04
37.90
+0.09%
1,954,760
1.16
Nov 12, 2025
37.40
38.23
36.98
38.14
38.00
+2.76%
1,610,965
0.96
Nov 11, 2025
36.46
37.99
36.46
37.25
37.12
+2.19%
1,779,493
1.06
Nov 10, 2025
36.09
36.86
35.79
36.58
36.45
+1.75%
2,246,713
1.35
Nov 07, 2025
32.37
36.90
31.81
36.08
35.95
+13.08%
3,850,230
2.37
Nov 06, 2025
36.61
36.61
31.67
32.02
31.91
+1.08%
2,325,142
1.44
Nov 05, 2025
30.87
32.52
30.76
31.79
31.68
+3.82%
3,253,168
2.05
Nov 04, 2025
30.52
30.99
30.26
30.73
30.62
-0.07%
1,425,229
0.90
Nov 03, 2025
30.63
30.94
30.23
30.86
30.75
+1.64%
1,512,732
0.91
Oct 31, 2025
31.30
31.38
30.45
30.47
30.36
-1.99%
1,546,358
0.92
Oct 30, 2025
30.93
31.47
30.83
31.20
31.09
+0.36%
725,776
0.43
Oct 29, 2025
31.86
31.86
30.94
31.20
31.09
-2.70%
1,013,929
0.60
Oct 28, 2025
31.84
32.30
31.55
32.18
32.06
+1.43%
1,168,543
0.69
Oct 27, 2025
31.46
32.11
31.40
31.84
31.73
+2.09%
1,013,616
0.60
Oct 24, 2025
32.64
32.72
30.50
31.30
31.19
-3.11%
1,788,910
1.06
Oct 23, 2025
32.70
32.87
32.37
32.42
32.30
+0.05%
777,299
0.46
Oct 22, 2025
32.09
32.62
32.03
32.52
32.40
+1.45%
1,376,220
0.82
Oct 21, 2025
31.60
32.21
31.03
32.17
32.06
+1.78%
972,385
0.57
Oct 20, 2025
31.36
31.81
31.36
31.72
31.61
+1.77%
779,280
0.46
Oct 17, 2025
30.89
31.35
30.86
31.28
31.17
+1.43%
936,250
0.55
Oct 16, 2025
31.67
31.89
30.64
30.95
30.84
-1.67%
878,632
0.51
Oct 15, 2025
31.26
31.76
31.13
31.59
31.48
+1.84%
1,485,129
0.85
Oct 14, 2025
30.19
31.16
29.97
31.13
31.02
+2.36%
935,791
0.53
Rows: