Clear Secure, Inc. (YOU)
NYSE:YOU
Want to see YOU full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
60.05
60.34
58.32
60.14
60.14
+1.62%
1,187,718
0.64
May 18, 2026
58.20
60.81
58.08
59.18
59.18
+0.49%
1,657,852
0.89
May 15, 2026
57.08
60.00
57.00
58.89
58.89
+2.94%
1,077,285
0.58
May 14, 2026
55.97
58.39
54.24
57.21
57.21
+3.01%
1,110,853
0.60
May 13, 2026
57.63
57.99
54.68
55.54
55.54
-3.64%
1,398,420
0.76
May 12, 2026
56.90
58.50
55.60
57.64
57.64
+1.32%
1,492,562
0.81
May 11, 2026
56.90
57.94
56.33
56.89
56.89
+0.14%
1,698,169
0.93
May 08, 2026
58.41
60.00
54.38
56.81
56.81
-2.34%
1,787,348
0.98
May 07, 2026
59.52
61.68
56.51
58.17
58.17
-4.55%
3,089,402
1.72
May 06, 2026
55.54
61.28
53.36
60.94
60.94
+3.69%
2,988,423
1.69
May 05, 2026
56.16
59.56
55.01
58.77
58.77
+4.52%
3,158,058
1.81
May 04, 2026
55.02
56.67
54.50
56.23
56.23
+2.27%
1,201,969
0.68
May 01, 2026
54.37
55.39
53.69
54.98
54.98
+2.98%
1,219,280
0.69
Apr 30, 2026
53.28
53.49
52.01
53.39
53.39
+0.11%
962,054
0.54
Apr 29, 2026
53.58
54.99
53.13
53.33
53.33
-0.82%
1,072,493
0.60
Apr 28, 2026
55.37
55.95
53.67
53.77
53.77
-1.77%
767,720
0.43
Apr 27, 2026
55.25
55.71
54.45
54.74
54.74
-0.13%
829,950
0.47
Apr 24, 2026
53.60
55.00
53.59
54.81
54.81
+1.97%
825,439
0.46
Apr 23, 2026
56.00
56.00
52.25
53.75
53.75
-5.69%
2,122,947
1.20
Apr 22, 2026
58.82
59.41
55.50
56.99
56.99
-2.40%
1,598,551
0.91
Apr 21, 2026
56.34
59.52
55.53
58.39
58.39
+2.75%
2,283,157
1.31
Apr 20, 2026
52.70
56.90
52.29
56.83
56.83
+7.17%
2,123,264
1.23
Apr 17, 2026
52.46
53.32
51.86
53.03
53.03
+1.88%
1,338,126
0.77
Apr 16, 2026
51.61
53.12
51.51
52.05
52.05
+1.86%
1,391,287
0.81
Apr 15, 2026
48.70
51.27
48.51
51.10
51.10
+5.60%
1,050,034
0.61
Apr 14, 2026
48.74
49.96
47.89
48.39
48.39
-0.27%
851,240
0.49
Apr 13, 2026
46.33
48.61
46.17
48.52
48.52
+5.09%
1,123,893
0.65
Apr 10, 2026
48.76
48.76
45.38
46.17
46.17
-5.76%
1,723,093
0.99
Apr 09, 2026
50.21
51.04
48.13
48.99
48.99
-2.82%
1,512,702
0.88
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
Rows: