Indicators

Clear Secure Inc Cl A (NY: YOU )

17.88 -0.03 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.37	19.03	17.83	18.86	3,222,958	+0.64(+3.49%)
Feb 28, 2024	17.62	19.34	17.10	18.22	4,246,707	+0.18(+0.98%)
Feb 27, 2024	17.83	18.40	17.74	18.04	2,231,534	+0.35(+1.99%)
Feb 26, 2024	17.74	17.98	17.52	17.69	2,286,700	-0.05(-0.28%)
Feb 23, 2024	17.70	18.11	17.63	17.74	1,069,170	+0.10(+0.55%)
Feb 22, 2024	17.90	18.02	17.58	17.64	936,374	-0.02(-0.11%)
Feb 21, 2024	17.57	17.78	17.38	17.66	1,924,135	-0.01(-0.05%)
Feb 20, 2024	18.58	18.71	17.64	17.67	2,109,452	-1.06(-5.67%)
Feb 16, 2024	19.46	19.52	18.72	18.73	1,499,047	-1.10(-5.55%)
Feb 15, 2024	20.16	20.31	19.66	19.83	1,148,545	-0.05(-0.24%)
Feb 14, 2024	19.24	19.96	19.09	19.88	1,812,383	+1.06(+5.64%)
Feb 13, 2024	18.74	19.02	18.53	18.82	1,706,503	-0.60(-3.11%)
Feb 12, 2024	19.07	19.47	19.04	19.42	1,019,558	+0.38(+2.00%)
Feb 09, 2024	19.00	19.16	18.77	19.04	1,388,287	+0.23(+1.24%)
Feb 08, 2024	18.66	19.06	18.41	18.81	1,186,281	+0.15(+0.78%)
Feb 07, 2024	19.09	19.13	18.65	18.66	990,156	-0.36(-1.90%)
Feb 06, 2024	18.79	19.28	18.71	19.02	1,357,104	+0.19(+0.98%)
Feb 05, 2024	18.91	19.04	18.53	18.84	1,611,887	-0.26(-1.38%)
Feb 02, 2024	19.00	19.31	18.72	19.10	2,331,964	-0.13(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.