The highest closing price for Clear Secure (YOU) last month was $37.45, on October 30. It was up 11.3% for the month. The latest price is $26.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $37.59 | $38.04 | $36.72 | $36.78 | 2,142,900 |
October 30 2024 | $37.00 | $37.81 | $36.76 | $37.45 | 1,727,500 |
October 29 2024 | $36.27 | $37.01 | $36.03 | $37.00 | 1,526,200 |
October 28 2024 | $35.85 | $36.51 | $35.56 | $36.11 | 1,184,700 |
October 25 2024 | $36.50 | $37.00 | $35.38 | $35.48 | 1,511,377 |
October 24 2024 | $35.50 | $36.19 | $35.29 | $36.02 | 1,217,144 |
October 23 2024 | $36.28 | $36.42 | $35.08 | $35.27 | 1,743,663 |
October 22 2024 | $36.29 | $37.03 | $36.12 | $36.50 | 1,499,038 |
October 21 2024 | $36.25 | $36.60 | $35.65 | $36.56 | 1,564,315 |
October 18 2024 | $37.20 | $37.20 | $35.20 | $36.05 | 2,085,355 |
October 17 2024 | $37.67 | $37.90 | $37.10 | $37.33 | 1,775,680 |
October 16 2024 | $35.70 | $37.52 | $35.68 | $37.35 | 2,380,744 |
October 15 2024 | $35.00 | $35.68 | $34.20 | $35.49 | 2,089,801 |
October 14 2024 | $34.38 | $34.99 | $34.02 | $34.91 | 1,897,517 |
October 11 2024 | $33.35 | $34.21 | $33.25 | $34.18 | 1,640,823 |
October 10 2024 | $33.04 | $33.64 | $32.78 | $33.29 | 1,117,021 |
October 09 2024 | $31.83 | $33.55 | $31.54 | $33.35 | 2,213,963 |
October 08 2024 | $31.15 | $32.47 | $31.00 | $31.95 | 2,990,491 |
October 07 2024 | $31.15 | $31.29 | $30.55 | $30.88 | 1,214,063 |
October 04 2024 | $30.82 | $31.57 | $30.67 | $31.15 | 1,305,764 |
October 03 2024 | $30.39 | $30.75 | $30.21 | $30.35 | 926,565 |
October 02 2024 | $31.50 | $31.75 | $30.17 | $30.55 | 1,711,721 |
October 01 2024 | $33.06 | $33.09 | $31.68 | $31.72 | 1,728,916 |
Daily pricing data for Clear Secure dates back to 6/30/2021, and may be incomplete.
