NYSE : YOU
Clear Secure, Inc. — Price history
Technology · Software - Application · United States
Last price 46.36 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 6.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clear Secure, Inc. (YOU) closed at 45.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 46.2 | 47.1 | 45.81 | 45.99 | 1,383,852 | -0.48% |
| 2026-10-29 | 45.36 | 46.3 | 44.54 | 46.21 | 937,521 | +1.61% |
| 2026-10-28 | 45.07 | 45.49 | 44.353 | 45.48 | 1,092,215 | -0.11% |
| 2026-10-27 | 45.69 | 46.09 | 44.784 | 45.53 | 1,458,748 | -1.17% |
| 2026-10-26 | 45.23 | 46.08 | 44.88 | 46.07 | 1,361,906 | +1.52% |
| 2026-10-23 | 45.47 | 45.99 | 44.895 | 45.38 | 755,922 | -0.53% |
| 2026-10-22 | 45.39 | 45.75 | 45.05 | 45.62 | 781,574 | +1.06% |
| 2026-10-21 | 45.49 | 45.9 | 45.08 | 45.14 | 826,557 | -0.64% |
| 2026-10-20 | 45.43 | 45.81 | 44.81 | 45.43 | 1,193,047 | +0.55% |
| 2026-10-19 | 43.98 | 45.49 | 43.811 | 45.18 | 1,553,681 | +2.85% |
| 2026-10-16 | 45.6 | 46.26 | 43.531 | 43.93 | 1,114,466 | -2.42% |
| 2026-10-15 | 44.4 | 45.45 | 44.01 | 45.02 | 1,387,742 | +1.60% |
| 2026-10-14 | 43.52 | 44.49 | 43.16 | 44.31 | 1,468,451 | +1.82% |
| 2026-10-13 | 42.47 | 43.71 | 42.13 | 43.52 | 1,432,852 | +2.50% |
| 2026-10-12 | 43.77 | 44.6 | 42.4 | 42.46 | 885,989 | -2.23% |
| 2026-10-09 | 43.28 | 43.79 | 43.11 | 43.43 | 699,547 | +0.81% |
| 2026-10-08 | 42.77 | 43.59 | 41.952 | 43.08 | 1,477,758 | +1.17% |
| 2026-10-07 | 41.57 | 43.09 | 41.45 | 42.58 | 1,899,818 | +2.60% |
| 2026-10-06 | 41.28 | 41.94 | 41.14 | 41.5 | 1,307,283 | +0.61% |
| 2026-10-05 | 41.51 | 41.835 | 40.735 | 41.25 | 1,668,134 | -0.72% |
| 2026-10-02 | 41.81 | 42.035 | 40.48 | 41.55 | 1,205,571 | -0.46% |
| 2026-10-01 | 42.08 | 42.61 | 41.31 | 41.74 | 1,561,928 | -0.50% |
| 2026-09-30 | 41.39 | 42.33 | 41.155 | 41.95 | 2,302,150 | +1.77% |
| 2026-09-29 | 40.34 | 41.73 | 40.34 | 41.22 | 1,845,729 | +2.13% |
| 2026-09-28 | 39.62 | 41.145 | 38.79 | 40.36 | 2,430,456 | +1.92% |
| 2026-09-25 | 38.57 | 39.66 | 38.491 | 39.6 | 1,899,947 | +2.72% |
| 2026-09-24 | 38.85 | 39.415 | 38.13 | 38.55 | 2,161,711 | -0.90% |
| 2026-09-23 | 39.05 | 39.35 | 38.26 | 38.9 | 1,879,614 | -0.33% |
| 2026-09-22 | 40 | 40 | 37.59 | 39.03 | 2,363,790 | -0.59% |
| 2026-09-21 | 38.48 | 39.435 | 37.375 | 39.26 | 1,981,531 | +3.04% |
| 2026-09-18 | 40.11 | 40.11 | 37.88 | 38.1 | 3,625,695 | -5.01% |
| 2026-09-17 | 40.82 | 41 | 39.67 | 40.11 | 2,020,318 | -1.38% |
| 2026-09-16 | 39.94 | 40.975 | 39.37 | 40.67 | 2,656,413 | -2.19% |
| 2026-09-15 | 42.3 | 42.35 | 40.29 | 41.58 | 3,221,459 | -1.56% |
| 2026-09-14 | 42.985 | 43.5 | 42.12 | 42.24 | 1,537,979 | +0.02% |
| 2026-09-11 | 42.26 | 43.005 | 42.14 | 42.23 | 1,252,293 | -1.19% |
| 2026-09-10 | 42.77 | 43.71 | 42.53 | 42.74 | 1,370,597 | -0.65% |
| 2026-09-09 | 43.26 | 43.58 | 42.82 | 43.17 | 1,347,319 | -0.99% |
| 2026-09-08 | 43.85 | 44.3 | 43 | 43.6 | 1,207,576 | -1.65% |
| 2026-09-04 | 44.35 | 44.545 | 43.7 | 44.33 | 1,256,307 | -0.58% |
| 2026-09-03 | 44.47 | 45.011 | 43.93 | 44.59 | 1,362,470 | +1.27% |
| 2026-09-02 | 42.98 | 44.91 | 42.75 | 44.03 | 2,017,520 | +2.47% |
| 2026-09-01 | 43.68 | 44.11 | 42.92 | 42.97 | 1,808,848 | -2.67% |
| 2026-08-31 | 43.67 | 44.34 | 42.85 | 44.15 | 1,584,232 | +1.66% |
| 2026-08-28 | 43.86 | 45.73 | 42.88 | 43.43 | 1,731,289 | -1.59% |
| 2026-08-27 | 44.85 | 45.03 | 43.5 | 44.13 | 1,449,291 | -0.27% |
| 2026-08-26 | 44.29 | 45.77 | 44.01 | 44.25 | 1,610,206 | -0.09% |
| 2026-08-25 | 44.86 | 45.28 | 43.395 | 44.29 | 1,623,625 | -0.92% |
| 2026-08-24 | 43.38 | 45.23 | 43.38 | 44.7 | 1,641,701 | +3.26% |
| 2026-08-21 | 42.94 | 43.51 | 42.74 | 43.29 | 1,286,747 | +0.91% |
| 2026-08-20 | 44.46 | 44.803 | 42.71 | 42.9 | 1,777,318 | -3.16% |
| 2026-08-19 | 44.49 | 45.27 | 44.14 | 44.3 | 1,763,640 | -0.69% |
| 2026-08-18 | 44.51 | 44.735 | 43.69 | 44.61 | 1,969,283 | +1.76% |
| 2026-08-17 | 45.08 | 45.248 | 43.78 | 43.84 | 2,419,977 | -3.54% |
| 2026-08-14 | 45.7 | 45.93 | 44.96 | 45.45 | 962,512 | -0.48% |
| 2026-08-13 | 46.34 | 46.49 | 44.76 | 45.67 | 2,049,232 | -1.06% |
| 2026-08-12 | 47.95 | 48.59 | 46.11 | 46.16 | 2,341,212 | -4.39% |
| 2026-08-11 | 51.07 | 51.47 | 48 | 48.28 | 2,184,989 | -5.72% |
| 2026-08-10 | 50.43 | 53.3 | 50.37 | 51.21 | 1,934,649 | -0.16% |
| 2026-08-07 | 53.3 | 54.16 | 51 | 51.29 | 2,102,760 | -3.26% |
| 2026-08-06 | 56.48 | 56.77 | 52.01 | 53.02 | 1,988,083 | -6.09% |
| 2026-08-05 | 64.77 | 69.07 | 55.811 | 56.46 | 3,991,525 | +1.31% |
| 2026-08-04 | 54.75 | 56.25 | 54.25 | 55.73 | 1,849,404 | +1.05% |
| 2026-08-03 | 55.25 | 56.28 | 54.67 | 55.15 | 884,827 | -0.16% |
| 2026-07-31 | 55.72 | 56.04 | 53.62 | 55.24 | 1,353,276 | -1.53% |
| 2026-07-30 | 57.56 | 58.27 | 55.8 | 56.1 | 1,575,963 | -3.92% |
| 2026-07-29 | 53.97 | 59.97 | 53.71 | 58.39 | 2,369,976 | +8.45% |
| 2026-07-28 | 53.1 | 54.68 | 51.52 | 53.84 | 1,058,934 | +1.15% |
| 2026-07-27 | 53.5 | 55.79 | 52.82 | 53.23 | 627,260 | +1.90% |
| 2026-07-24 | 52.98 | 53.31 | 51.79 | 52.24 | 648,378 | +0.75% |
| 2026-07-23 | 52.07 | 52.47 | 51.24 | 51.85 | 1,013,601 | -0.86% |
| 2026-07-22 | 56.51 | 56.58 | 52.225 | 52.3 | 1,347,538 | -8.08% |
| 2026-07-21 | 56.66 | 57.49 | 56.198 | 56.9 | 803,478 | -0.49% |
| 2026-07-20 | 55.41 | 57.79 | 55.41 | 57.18 | 1,059,647 | +2.05% |
| 2026-07-17 | 53.48 | 56.18 | 53.36 | 56.03 | 997,218 | +2.94% |
| 2026-07-16 | 54.26 | 55.445 | 54.18 | 54.43 | 711,814 | -0.40% |
| 2026-07-15 | 53.96 | 54.76 | 52.76 | 54.65 | 765,945 | +2.07% |
| 2026-07-14 | 52.04 | 53.939 | 51.66 | 53.54 | 1,186,018 | +0.87% |
| 2026-07-13 | 55.67 | 55.71 | 52.7 | 53.08 | 1,460,536 | -3.88% |
| 2026-07-10 | 56.81 | 56.855 | 53.42 | 55.22 | 815,896 | -1.60% |
| 2026-07-09 | 55 | 56.47 | 54.04 | 56.12 | 744,125 | +1.15% |
| 2026-07-08 | 55.25 | 55.791 | 54 | 55.48 | 1,228,620 | -0.77% |
| 2026-07-07 | 57.96 | 58.81 | 55.355 | 55.91 | 1,541,306 | -1.46% |
| 2026-07-06 | 53.25 | 57.34 | 52.797 | 56.74 | 1,620,715 | +5.48% |
| 2026-07-02 | 55.24 | 57.11 | 52.52 | 53.79 | 1,527,275 | -3.36% |
| 2026-07-01 | 56.65 | 57.08 | 55.02 | 55.66 | 1,250,679 | -0.13% |
| 2026-06-30 | 55.66 | 56.48 | 54.71 | 55.73 | 1,781,146 | -0.54% |
| 2026-06-29 | 55.34 | 57.5 | 54.765 | 56.03 | 1,828,224 | +1.56% |
| 2026-06-26 | 53.4 | 55.41 | 52.43 | 55.17 | 4,033,563 | +3.74% |
| 2026-06-25 | 52.42 | 53.46 | 51.7 | 53.18 | 1,083,049 | +0.43% |
| 2026-06-24 | 51.82 | 53.77 | 51.79 | 52.95 | 1,644,136 | +0.42% |
| 2026-06-23 | 51.505 | 53.45 | 51.45 | 52.73 | 1,116,203 | +1.48% |
| 2026-06-22 | 50.68 | 52.07 | 50.41 | 51.96 | 1,166,514 | +0.99% |
| 2026-06-18 | 50.22 | 51.55 | 49.96 | 51.45 | 2,466,324 | +1.34% |
| 2026-06-17 | 53.16 | 53.16 | 50.66 | 50.77 | 1,030,637 | -3.77% |
| 2026-06-16 | 51.52 | 53.09 | 50.56 | 52.76 | 1,854,439 | +2.13% |
| 2026-06-15 | 50.56 | 51.95 | 49.5 | 51.66 | 2,470,128 | +2.81% |
| 2026-06-12 | 51 | 51.301 | 49.51 | 50.25 | 936,323 | -1.47% |
| 2026-06-11 | 52.05 | 52.05 | 50.35 | 51 | 1,346,106 | -1.87% |
| 2026-06-10 | 52.34 | 53.82 | 51.42 | 51.97 | 1,660,555 | -2.02% |
| 2026-06-09 | 54.11 | 54.58 | 51.79 | 53.19 | 1,719,195 | -3.26% |
| 2026-06-08 | 54.07 | 55.74 | 53 | 54.98 | 1,097,366 | +0.84% |
| 2026-06-05 | 54.53 | 55.94 | 53.71 | 54.52 | 1,603,849 | +0.07% |
| 2026-06-04 | 56.32 | 57.13 | 54.44 | 54.48 | 1,024,744 | -2.85% |
| 2026-06-03 | 55.84 | 56.345 | 54.76 | 56.08 | 852,673 | -1.23% |
| 2026-06-02 | 56.2 | 58.018 | 55.91 | 56.78 | 1,080,548 | -1.13% |
| 2026-06-01 | 55.24 | 57.54 | 55.24 | 57.43 | 1,401,710 | +3.57% |
| 2026-05-29 | 56.68 | 57.17 | 55.16 | 55.45 | 1,811,169 | -2.24% |
| 2026-05-28 | 56.75 | 57.7 | 55.43 | 56.72 | 1,074,412 | +0.32% |
| 2026-05-27 | 61.46 | 61.46 | 56.08 | 56.54 | 1,718,272 | -9.33% |
| 2026-05-26 | 60.6 | 62.73 | 59.406 | 62.36 | 1,527,960 | +3.83% |
| 2026-05-22 | 61.54 | 62.2 | 59.31 | 60.06 | 1,265,537 | -1.70% |
| 2026-05-21 | 61.28 | 62 | 60.05 | 61.1 | 1,039,309 | -1.47% |
| 2026-05-20 | 60.29 | 62.22 | 59.375 | 62.01 | 1,238,927 | +3.11% |
| 2026-05-19 | 60.05 | 60.34 | 58.32 | 60.14 | 1,187,718 | +1.62% |
| 2026-05-18 | 58.2 | 60.81 | 58.08 | 59.18 | 1,657,852 | +0.49% |
| 2026-05-15 | 57.08 | 60 | 57 | 58.89 | 1,077,285 | +2.94% |
| 2026-05-14 | 55.97 | 58.39 | 54.24 | 57.21 | 1,110,853 | +3.01% |
| 2026-05-13 | 57.63 | 57.985 | 54.68 | 55.54 | 1,398,420 | -3.64% |
| 2026-05-12 | 56.9 | 58.5 | 55.6 | 57.64 | 1,492,562 | +1.32% |