Indicators

Clear Secure Inc Cl A (NY: YOU )

17.95 +0.04 (+0.22%)

Streaming Delayed Price Updated: 2:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.98	23.18	22.41	22.58	1,288,965	-0.53(-2.30%)
Apr 27, 2023	22.86	23.38	22.53	23.12	599,983	+0.45(+1.98%)
Apr 26, 2023	22.86	23.34	22.55	22.67	664,462	+0.03(+0.12%)
Apr 25, 2023	24.06	24.06	22.64	22.64	1,315,362	-1.67(-6.87%)
Apr 24, 2023	23.83	24.36	23.37	24.31	667,383	+0.12(+0.50%)
Apr 21, 2023	23.40	24.22	23.34	24.19	689,679	+0.64(+2.74%)
Apr 20, 2023	23.82	24.44	23.53	23.54	1,167,346	-0.68(-2.81%)
Apr 19, 2023	24.18	24.38	23.76	24.23	639,035	-0.27(-1.11%)
Apr 18, 2023	25.11	25.12	24.38	24.50	922,044	-0.39(-1.58%)
Apr 17, 2023	24.47	25.03	24.30	24.89	751,897	+0.26(+1.06%)
Apr 14, 2023	24.73	25.16	24.29	24.63	1,017,250	-0.10(-0.42%)
Apr 13, 2023	23.58	24.89	23.58	24.73	1,599,377	+1.28(+5.45%)
Apr 12, 2023	25.48	26.07	23.15	23.45	1,525,312	-0.06(-0.24%)
Apr 11, 2023	23.21	23.78	23.21	23.51	775,848	+0.20(+0.84%)
Apr 10, 2023	22.11	23.40	21.89	23.31	1,184,810	+1.20(+5.40%)
Apr 06, 2023	22.51	22.51	21.94	22.12	1,340,386	-0.35(-1.58%)
Apr 05, 2023	23.05	23.17	22.31	22.47	963,995	-0.82(-3.53%)
Apr 04, 2023	24.10	24.19	23.05	23.29	649,966	-0.73(-3.03%)

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.