Clear Secure (YOU)
NYSE:YOU
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
54.10
54.77
50.37
50.41
50.41
-4.20%
1,989,611
1.16
Apr 07, 2026
51.72
53.85
51.51
52.62
52.62
+1.64%
1,911,242
1.13
Apr 06, 2026
51.36
52.55
50.31
51.77
51.77
+0.80%
1,235,393
0.73
Apr 03, 2026
48.35
51.57
47.43
51.36
51.36
0.00%
0
0.00
Apr 02, 2026
48.35
51.57
47.43
51.36
51.36
+4.62%
1,180,377
0.68
Apr 01, 2026
49.14
49.84
48.08
49.09
49.09
+1.40%
1,344,329
0.78
Mar 31, 2026
49.48
49.91
48.35
48.41
48.41
-1.30%
2,112,821
1.25
Mar 30, 2026
47.16
49.99
47.12
49.05
49.05
+3.39%
2,020,002
1.20
Mar 27, 2026
51.33
51.79
46.91
47.44
47.44
-11.16%
3,913,832
2.40
Mar 26, 2026
54.60
56.51
52.50
53.40
53.40
-1.98%
3,073,243
1.93
Mar 25, 2026
54.35
55.15
53.62
54.48
54.48
+1.77%
1,675,177
1.06
Mar 24, 2026
53.00
56.30
52.60
53.53
53.53
+0.13%
3,837,468
2.54
Mar 23, 2026
49.20
53.50
49.20
53.46
53.46
+11.10%
2,889,882
1.95
Mar 20, 2026
48.64
48.64
47.16
48.12
48.12
-1.37%
2,263,200
1.55
Mar 19, 2026
48.07
49.16
47.71
48.79
48.79
+0.52%
963,609
0.66
Mar 18, 2026
48.11
49.35
47.56
48.54
48.54
+0.91%
1,426,688
0.95
Mar 17, 2026
46.54
48.80
46.23
48.10
48.10
+2.89%
1,123,531
0.75
Mar 16, 2026
45.14
46.76
44.53
46.75
46.75
+4.75%
1,023,469
0.68
Mar 13, 2026
45.11
45.55
43.80
44.63
44.63
-0.40%
1,150,909
0.76
Mar 12, 2026
44.32
45.40
43.63
44.81
44.81
+0.04%
1,425,548
0.93
Mar 11, 2026
46.08
46.33
44.56
44.79
44.79
-2.38%
1,163,726
0.73
Mar 10, 2026
46.25
47.36
45.07
45.88
45.88
<+0.01%
1,792,051
1.12
Mar 09, 2026
45.97
46.37
44.55
46.23
45.88
+0.11%
1,401,524
0.87
Mar 06, 2026
47.08
47.24
45.87
46.18
45.83
-2.61%
1,596,444
0.98
Mar 05, 2026
48.67
49.34
46.72
47.42
47.06
-2.03%
1,864,072
1.15
Mar 04, 2026
49.25
49.81
47.44
48.40
48.03
-1.06%
1,844,853
1.15
Mar 03, 2026
46.92
50.35
46.85
48.92
48.55
+1.83%
1,954,258
1.23
Mar 02, 2026
48.46
49.07
47.54
48.04
47.68
-1.23%
2,126,570
1.35
Feb 27, 2026
46.35
49.88
45.59
48.64
48.27
+3.22%
3,757,529
2.46
Feb 26, 2026
46.93
50.46
46.25
47.12
46.76
+1.31%
3,785,203
2.55
Feb 25, 2026
40.06
46.63
38.06
46.51
46.16
+38.96%
9,453,790
7.03
Feb 24, 2026
32.37
33.74
32.20
33.47
33.22
+2.26%
1,609,834
1.22
Feb 23, 2026
34.00
34.01
32.49
32.73
32.48
-4.49%
2,396,062
1.85
Feb 20, 2026
33.33
34.28
32.98
34.27
34.01
+2.30%
1,280,870
0.99
Feb 19, 2026
33.32
33.88
33.00
33.50
33.25
+0.48%
1,089,336
0.83
Feb 18, 2026
32.45
33.45
32.22
33.34
33.09
+2.59%
1,330,071
1.01
Feb 17, 2026
32.82
32.87
32.20
32.50
32.25
0.00%
1,543,466
1.18
Feb 16, 2026
32.68
32.73
31.81
32.50
32.25
0.00%
0
0.00
Feb 13, 2026
32.68
32.73
31.81
32.50
32.25
-0.37%
1,307,682
0.99
Feb 12, 2026
32.55
33.30
32.28
32.62
32.37
+0.25%
1,370,602
1.04
Feb 11, 2026
32.83
32.87
31.77
32.54
32.29
-0.94%
1,352,626
1.02
Feb 10, 2026
33.32
33.69
32.57
32.85
32.60
-0.52%
929,814
0.69
Feb 09, 2026
33.82
33.85
32.99
33.02
32.77
-2.19%
1,306,459
0.97
Feb 06, 2026
33.08
33.82
32.54
33.76
33.50
+3.59%
1,547,352
1.15
Feb 05, 2026
31.65
33.50
31.63
32.59
32.34
+2.55%
1,506,818
1.11
Feb 04, 2026
31.35
31.82
30.98
31.78
31.54
+0.35%
2,057,522
1.48
Feb 03, 2026
32.30
32.43
31.35
31.67
31.43
-3.18%
1,449,160
1.03
Feb 02, 2026
32.96
33.29
32.50
32.71
32.46
+0.27%
1,702,296
1.19
Jan 30, 2026
32.73
32.99
32.28
32.62
32.37
-0.91%
1,106,703
0.77
Jan 29, 2026
33.00
33.08
32.16
32.92
32.67
-1.67%
1,008,225
0.70
Rows: