Clear Secure, Inc. YOU
57.21 USD +0.42 (+0.74%)
Regular-session close
57.21 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
56.96 Day range 58.99
31.67 52-week range 62.36
- YTD
- +63.08%
- 1 year
- +50.39%
YOU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.08 | 58.99 | 56.87 | 57.21 | +0.42 | +0.74% | 937,821 |
| Nov 12, 2026 | 55.72 | 57.62 | 54.87 | 56.79 | +1.38 | +2.49% | 1,426,200 |
| Nov 11, 2026 | 55.82 | 56.59 | 53.90 | 55.41 | -0.33 | -0.59% | 1,127,600 |
| Nov 10, 2026 | 55.11 | 56.23 | 54.03 | 55.74 | +0.65 | +1.18% | 1,631,500 |
| Nov 9, 2026 | 56.45 | 57.25 | 54.34 | 55.09 | -0.72 | -1.29% | 1,842,100 |
| Nov 6, 2026 | 55.83 | 57.58 | 55.48 | 55.81 | -0.69 | -1.22% | 1,368,100 |
| Nov 5, 2026 | 58.82 | 61.10 | 55.73 | 56.50 | -2.58 | -4.37% | 2,557,500 |
| Nov 4, 2026 | 51.40 | 66.20 | 51.27 | 59.08 | +11.32 | +23.70% | 6,743,900 |
| Nov 3, 2026 | 47.22 | 48.14 | 46.59 | 47.76 | -0.19 | -0.40% | 2,060,200 |
| Nov 2, 2026 | 46.04 | 48.65 | 46.01 | 47.95 | +1.96 | +4.26% | 1,255,100 |
| Oct 30, 2026 | 46.20 | 47.10 | 45.81 | 45.99 | -0.22 | -0.48% | 1,383,700 |
| Oct 29, 2026 | 45.36 | 46.30 | 44.54 | 46.21 | +0.73 | +1.61% | 933,800 |
| Oct 28, 2026 | 45.07 | 45.49 | 44.35 | 45.48 | -0.05 | -0.11% | 1,092,200 |
| Oct 27, 2026 | 45.69 | 46.09 | 44.78 | 45.53 | -0.54 | -1.17% | 1,458,700 |
| Oct 26, 2026 | 45.23 | 46.08 | 44.88 | 46.07 | +0.69 | +1.52% | 1,360,500 |
| Oct 23, 2026 | 45.47 | 45.99 | 44.90 | 45.38 | -0.24 | -0.53% | 755,800 |
| Oct 22, 2026 | 45.39 | 45.75 | 45.05 | 45.62 | +0.48 | +1.06% | 781,600 |
| Oct 21, 2026 | 45.49 | 45.90 | 45.08 | 45.14 | -0.29 | -0.64% | 825,700 |
| Oct 20, 2026 | 45.43 | 45.81 | 44.81 | 45.43 | +0.25 | +0.55% | 1,193,000 |
| Oct 19, 2026 | 43.98 | 45.49 | 43.81 | 45.18 | +1.25 | +2.85% | 1,553,700 |
| Oct 16, 2026 | 45.60 | 46.26 | 43.53 | 43.93 | -1.09 | -2.42% | 1,291,300 |
| Oct 15, 2026 | 44.40 | 45.45 | 44.01 | 45.02 | +0.71 | +1.60% | 1,587,500 |
| Oct 14, 2026 | 43.52 | 44.49 | 43.16 | 44.31 | +0.79 | +1.82% | 1,515,300 |
| Oct 13, 2026 | 42.47 | 43.71 | 42.13 | 43.52 | +1.06 | +2.50% | 1,674,200 |
| Oct 12, 2026 | 43.77 | 44.60 | 42.40 | 42.46 | -0.97 | -2.23% | 904,100 |
| Oct 9, 2026 | 43.28 | 43.79 | 43.11 | 43.43 | +0.35 | +0.81% | 699,600 |
| Oct 8, 2026 | 42.77 | 43.59 | 41.95 | 43.08 | +0.50 | +1.17% | 1,581,800 |
| Oct 7, 2026 | 41.57 | 43.09 | 41.45 | 42.58 | +1.08 | +2.60% | 1,917,500 |
| Oct 6, 2026 | 41.28 | 41.94 | 41.14 | 41.50 | +0.25 | +0.61% | 1,356,700 |
| Oct 5, 2026 | 41.51 | 41.83 | 40.74 | 41.25 | -0.30 | -0.72% | 1,793,800 |
| Oct 2, 2026 | 41.81 | 42.03 | 40.48 | 41.55 | -0.19 | -0.46% | 1,209,000 |
| Oct 1, 2026 | 42.08 | 42.61 | 41.31 | 41.74 | -0.21 | -0.50% | 1,618,300 |
| Sep 30, 2026 | 41.39 | 42.33 | 41.15 | 41.95 | +0.73 | +1.77% | 2,302,900 |
| Sep 29, 2026 | 40.34 | 41.73 | 40.34 | 41.22 | +0.86 | +2.13% | 2,111,700 |
| Sep 28, 2026 | 39.62 | 41.15 | 38.79 | 40.36 | +0.76 | +1.92% | 2,808,000 |
| Sep 25, 2026 | 38.57 | 39.66 | 38.49 | 39.60 | +1.05 | +2.72% | 2,150,100 |
| Sep 24, 2026 | 38.85 | 39.42 | 38.13 | 38.55 | -0.35 | -0.90% | 2,162,300 |
| Sep 23, 2026 | 39.05 | 39.35 | 38.26 | 38.90 | -0.13 | -0.33% | 1,879,800 |
| Sep 22, 2026 | 40.00 | 40.00 | 37.59 | 39.03 | -0.23 | -0.59% | 2,440,400 |
| Sep 21, 2026 | 38.48 | 39.44 | 37.38 | 39.26 | +1.16 | +3.04% | 1,990,900 |
| Sep 18, 2026 | 40.11 | 40.11 | 37.88 | 38.10 | -2.01 | -5.01% | 3,787,000 |
| Sep 17, 2026 | 40.82 | 41.00 | 39.67 | 40.11 | -0.56 | -1.38% | 2,628,700 |
| Sep 16, 2026 | 39.94 | 40.97 | 39.37 | 40.67 | -0.91 | -2.19% | 3,116,100 |
| Sep 15, 2026 | 42.30 | 42.35 | 40.29 | 41.58 | -0.66 | -1.56% | 4,204,400 |
| Sep 14, 2026 | 42.99 | 43.50 | 42.12 | 42.24 | +0.01 | +0.02% | 2,169,400 |
| Sep 11, 2026 | 42.26 | 43.01 | 42.14 | 42.23 | -0.51 | -1.19% | 1,282,100 |
| Sep 10, 2026 | 42.77 | 43.71 | 42.53 | 42.74 | -0.43 | -1.00% | 1,370,900 |
| Sep 9, 2026 | 43.26 | 43.58 | 42.82 | 43.17 | -0.43 | -0.99% | 1,372,300 |
| Sep 8, 2026 | 43.85 | 44.30 | 43.00 | 43.60 | -0.73 | -1.65% | 1,207,500 |
| Sep 4, 2026 | 44.35 | 44.54 | 43.70 | 44.33 | -0.26 | -0.58% | 1,256,200 |
| Sep 3, 2026 | 44.47 | 45.01 | 43.93 | 44.59 | +0.56 | +1.27% | 1,362,200 |
| Sep 2, 2026 | 42.98 | 44.91 | 42.75 | 44.03 | +1.06 | +2.47% | 2,016,800 |
| Sep 1, 2026 | 43.68 | 44.11 | 42.92 | 42.97 | -1.18 | -2.67% | 1,804,000 |
| Aug 31, 2026 | 43.67 | 44.34 | 42.85 | 44.15 | +0.72 | +1.66% | 1,583,700 |
| Aug 28, 2026 | 43.86 | 45.73 | 42.88 | 43.43 | -0.70 | -1.59% | 1,731,200 |
| Aug 27, 2026 | 44.85 | 45.03 | 43.50 | 44.13 | -0.12 | -0.27% | 1,449,100 |
| Aug 26, 2026 | 44.29 | 45.77 | 44.01 | 44.25 | -0.04 | -0.09% | 1,610,100 |
| Aug 25, 2026 | 44.86 | 45.28 | 43.40 | 44.29 | -0.41 | -0.92% | 1,621,100 |
| Aug 24, 2026 | 43.38 | 45.23 | 43.38 | 44.70 | +1.41 | +3.26% | 1,641,100 |
| Aug 21, 2026 | 42.94 | 43.51 | 42.74 | 43.29 | +0.39 | +0.91% | 1,286,700 |
| Aug 20, 2026 | 44.46 | 44.80 | 42.71 | 42.90 | -1.40 | -3.16% | 1,777,200 |
| Aug 19, 2026 | 44.49 | 45.27 | 44.14 | 44.30 | -0.31 | -0.69% | 1,763,200 |
| Aug 18, 2026 | 44.51 | 44.74 | 43.69 | 44.61 | +0.77 | +1.76% | 1,969,100 |
| Aug 17, 2026 | 45.08 | 45.25 | 43.78 | 43.84 | -1.61 | -3.54% | 2,419,600 |
| Aug 14, 2026 | 45.70 | 45.93 | 44.96 | 45.45 | -0.22 | -0.48% | 962,500 |
65 days, newest first. Daily bars as drawn on the YOU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.