The highest closing price for Clear Secure (YOU) last month was $27.27, on January 3. It was down 13% for the month. The latest price is $23.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $23.70 | $23.87 | $23.28 | $23.67 | 1,459,800 |
January 30 2025 | $23.32 | $23.51 | $23.11 | $23.47 | 1,106,700 |
January 29 2025 | $23.93 | $23.97 | $23.05 | $23.37 | 2,008,900 |
January 28 2025 | $24.17 | $24.50 | $23.91 | $24.07 | 1,392,700 |
January 27 2025 | $23.75 | $24.50 | $23.73 | $24.05 | 1,548,300 |
January 24 2025 | $24.19 | $24.33 | $23.81 | $24.19 | 1,527,800 |
January 23 2025 | $24.61 | $24.61 | $23.57 | $24.07 | 3,296,700 |
January 22 2025 | $25.01 | $25.15 | $24.35 | $24.61 | 2,560,900 |
January 21 2025 | $26.32 | $26.32 | $24.63 | $25.00 | 3,034,600 |
January 17 2025 | $26.20 | $26.30 | $25.75 | $26.04 | 1,136,600 |
January 16 2025 | $25.71 | $26.26 | $25.53 | $26.01 | 1,413,800 |
January 15 2025 | $26.53 | $26.54 | $25.11 | $25.79 | 2,548,304 |
January 14 2025 | $26.61 | $26.84 | $25.40 | $26.48 | 1,430,031 |
January 13 2025 | $26.31 | $26.71 | $26.00 | $26.50 | 1,709,838 |
January 10 2025 | $26.81 | $27.05 | $26.43 | $26.72 | 779,700 |
January 08 2025 | $26.55 | $27.16 | $26.10 | $27.16 | 860,800 |
January 07 2025 | $27.01 | $27.32 | $26.45 | $26.94 | 948,400 |
January 06 2025 | $27.41 | $27.46 | $26.77 | $26.95 | 935,300 |
January 03 2025 | $27.11 | $27.59 | $27.00 | $27.27 | 1,178,200 |
January 02 2025 | $27.21 | $27.65 | $26.71 | $27.04 | 1,327,300 |
Daily pricing data for Clear Secure dates back to 6/30/2021, and may be incomplete.
