Free Trial
→ We recommended Palantir in 2021, now we’re recommending this... (From Behind the Markets) (Ad) Free YOU Stock Alerts

Clear Secure (YOU) Stock Chart & Stock Price History

Clear Secure logo
$26.66 +1.05 (+4.10%)
(As of 12/20/2024 05:40 PM ET)
Compare

Clear Secure Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
+2.97%
3 Month
Performance
-18.84%
6 Month
Performance
+42.19%
Year-To-Date
Performance
+29.10%
1 Year
Performance
+23.20%
Receive YOU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter.

YOU Stock Chart for Saturday, December, 21, 2024

YOU Chart by TradingView

Clear Secure Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$25.61$26.66
+4.10%		$26.79$25.018.54 million shs$3.72 billion
12/19/2024$25.98$25.61
-1.42%		$26.70$25.551.31 million shs$3.57 billion
12/18/2024$26.67$25.98
-2.59%		$27.60$25.721.83 million shs$3.62 billion
12/17/2024$25.97$26.67
+2.72%		$27.22$25.912.16 million shs$3.72 billion
12/16/2024$26.37$25.97
-1.54%		$26.85$25.861.94 million shs$3.62 billion
12/13/2024$26.99$26.37
-2.28%		$27.32$26.13980,215 shs$3.68 billion
12/12/2024$27.38$26.99
-1.44%		$27.44$26.501.08 million shs$3.76 billion
12/11/2024$27.79$27.38
-1.48%		$28.40$27.381.68 million shs$3.82 billion
12/10/2024$27.47$27.79
+1.16%		$28.09$27.331.63 million shs$3.87 billion
12/09/2024$27.07$27.47
+1.48%		$28.11$27.142.38 million shs$3.83 billion
12/06/2024$27.05$27.07
+0.07%		$27.75$26.912.49 million shs$3.77 billion
12/05/2024$27.36$27.05
-1.15%		$27.32$26.113.51 million shs$3.77 billion
12/04/2024$25.88$27.36
+5.74%		$27.47$25.881.92 million shs$3.81 billion
12/03/2024$25.75$25.88
+0.50%		$26.11$25.261.64 million shs$3.61 billion
12/02/2024$25.88$25.75
-0.52%		$26.01$25.301.70 million shs$3.59 billion
11/29/2024$26.11$25.87
-0.92%		$26.29$25.85851,211 shs$3.61 billion
11/28/2024$26.11$26.11$26.93$25.901.81 million shs$3.64 billion
11/27/2024$26.72$26.11
-2.28%		$26.93$25.901.81 million shs$3.64 billion
11/26/2024$27.06$26.72
-1.26%		$27.38$26.551.65 million shs$3.72 billion
11/25/2024$26.18$27.06
+3.36%		$27.77$26.182.18 million shs$3.77 billion
11/22/2024$25.89$26.17
+1.08%		$26.48$25.842.21 million shs$3.65 billion
11/21/2024$26.78$25.89
-3.32%		$26.82$25.851.64 million shs$3.61 billion
11/20/2024$26.36$26.78
+1.59%		$26.82$26.001.42 million shs$3.73 billion

Related Companies

This page (NYSE:YOU) was last updated on 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored