Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free YOU Stock Alerts
$17.17
-0.91 (-5.03%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Clear Secure Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
-14.79%
3 Month
Performance
-12.13%
6 Month
Performance
-8.01%
Year-To-Date
Performance
-16.85%
1 Year
Performance
-28.07%
Receive YOU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

YOU Stock Chart for Thursday, May, 9, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$18.08$17.17
-5.01%		$19.00$16.056.56 million shs$2.73 billion
05/07/2024$17.88$18.08
+1.09%		$18.09$17.532.97 million shs$2.87 billion
05/06/2024$17.61$17.88
+1.53%		$18.07$17.691.70 million shs$2.84 billion
05/03/2024$17.85$17.61
-1.37%		$18.48$17.531.71 million shs$2.80 billion
05/02/2024$17.54$17.85
+1.77%		$17.90$17.481.09 million shs$2.83 billion
05/01/2024$17.48$17.54
+0.34%		$17.86$17.23970,188 shs$2.79 billion
04/30/2024$17.60$17.48
-0.68%		$17.85$17.411.34 million shs$2.78 billion
04/29/2024$17.54$17.60
+0.34%		$17.94$17.292.08 million shs$2.79 billion
04/26/2024$17.20$17.54
+1.98%		$17.59$17.002.17 million shs$2.79 billion
04/25/2024$17.74$17.20
-3.04%		$17.62$17.201.35 million shs$2.73 billion
04/24/2024$17.85$17.74
-0.62%		$18.11$17.691.62 million shs$2.82 billion
04/23/2024$17.80$17.85
+0.28%		$18.18$17.801.54 million shs$2.83 billion
04/22/2024$17.78$17.80
+0.11%		$18.10$17.691.82 million shs$2.83 billion
04/19/2024$18.31$17.78
-2.89%		$18.57$17.771.47 million shs$2.82 billion
04/18/2024$18.80$18.31
-2.61%		$18.98$18.161.56 million shs$2.91 billion
04/17/2024$18.99$18.80
-1.00%		$19.21$18.791.08 million shs$2.99 billion
04/16/2024$18.61$18.99
+2.07%		$19.31$18.521.19 million shs$3.02 billion
04/15/2024$19.37$18.61
-3.95%		$19.49$18.521.54 million shs$2.95 billion
04/12/2024$19.79$19.37
-2.12%		$19.77$19.37967,860 shs$3.08 billion
04/11/2024$19.75$19.79
+0.23%		$19.99$19.51802,365 shs$3.14 billion
04/10/2024$20.15$19.75
-2.01%		$20.04$19.611.23 million shs$3.14 billion
04/09/2024$19.73$20.15
+2.13%		$20.28$19.701.09 million shs$3.20 billion
04/08/2024$19.22$19.73
+2.65%		$20.17$19.431.92 million shs$3.13 billion
04/05/2024$19.27$19.24
-0.18%		$19.46$19.12737,315 shs$3.05 billion
04/04/2024$19.23$19.27
+0.21%		$19.85$19.121.04 million shs$3.06 billion
04/03/2024$19.48$19.23
-1.28%		$19.39$18.931.37 million shs$3.05 billion
04/02/2024$20.85$19.48
-6.57%		$20.41$19.331.81 million shs$3.09 billion
04/01/2024$21.27$20.85
-1.97%		$21.30$20.471.14 million shs$3.31 billion
03/29/2024$21.27$21.27$21.60$20.93917,882 shs$3.38 billion
03/28/2024$21.15$21.27
+0.59%		$21.60$20.93917,849 shs$3.38 billion
03/27/2024$21.42$21.15
-1.28%		$21.83$21.081.20 million shs$3.36 billion
03/26/2024$21.25$21.42
+0.80%		$21.88$21.181.75 million shs$3.40 billion
03/25/2024$20.50$21.25
+3.66%		$21.63$20.832.12 million shs$3.37 billion
03/22/2024$18.87$20.48
+8.53%		$20.58$19.732.85 million shs$3.25 billion
03/21/2024$19.25$18.87
-1.95%		$19.48$18.811.43 million shs$3.00 billion
03/20/2024$19.05$19.25
+1.02%		$19.50$19.081.12 million shs$3.06 billion
03/19/2024$19.32$19.05
-1.40%		$19.35$18.941.20 million shs$3.02 billion
03/18/2024$19.29$19.32
+0.16%		$19.47$19.071.08 million shs$3.07 billion
03/15/2024$19.24$19.29
+0.23%		$19.49$18.882.72 million shs$3.06 billion
03/14/2024$19.86$19.24
-3.10%		$20.04$19.032.00 million shs$3.06 billion
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/13/2024$20.18$19.86
-1.61%		$20.49$19.841.98 million shs$3.15 billion
03/12/2024$20.58$20.18
-1.94%		$20.63$20.111.04 million shs$3.20 billion
03/11/2024$20.40$20.58
+0.88%		$20.91$20.37932,061 shs$3.27 billion
03/08/2024$19.92$20.40
+2.44%		$20.61$20.061.08 million shs$3.08 billion
03/07/2024$19.87$19.92
+0.25%		$20.22$19.901.29 million shs$3.00 billion
03/06/2024$19.34$19.87
+2.71%		$20.01$19.301.76 million shs$3.00 billion
03/05/2024$18.91$19.34
+2.27%		$19.58$18.762.13 million shs$2.92 billion
03/04/2024$18.36$18.91
+3.00%		$19.00$18.172.57 million shs$2.85 billion
03/01/2024$19.25$18.36
-4.62%		$19.19$18.273.33 million shs$2.77 billion
02/29/2024$18.64$19.25
+3.27%		$19.43$18.213.16 million shs$2.90 billion
02/28/2024$18.42$18.64
+1.19%		$19.75$17.504.16 million shs$2.81 billion
02/27/2024$18.06$18.42
+1.99%		$18.78$18.112.19 million shs$2.78 billion
02/26/2024$18.11$18.06
-0.28%		$18.36$17.892.24 million shs$2.72 billion
02/23/2024$18.10$18.11
+0.08%		$18.49$18.001.05 million shs$2.73 billion
02/22/2024$18.11$18.10
-0.08%		$18.49$18.04912,587 shs$2.73 billion
02/21/2024$18.13$18.11
-0.11%		$18.24$17.831.88 million shs$2.73 billion
02/20/2024$19.22$18.13
-5.67%		$19.20$18.102.06 million shs$2.73 billion
02/19/2024$19.22$19.22$20.03$19.211.46 million shs$2.90 billion
02/16/2024$20.35$19.21
-5.60%		$20.01$19.211.46 million shs$2.90 billion
02/15/2024$20.42$20.35
-0.34%		$20.84$20.171.12 million shs$3.07 billion
02/14/2024$19.31$20.42
+5.75%		$20.48$19.591.77 million shs$2.91 billion
02/13/2024$19.93$19.31
-3.11%		$19.52$19.011.66 million shs$2.91 billion
02/12/2024$19.54$19.93
+2.00%		$19.98$19.54992,366 shs$3.01 billion
02/09/2024$19.30$19.54
+1.24%		$19.66$19.261.35 million shs$2.95 billion
02/08/2024$19.15$19.30
+0.78%		$19.56$18.891.16 million shs$2.91 billion

Related Companies:
This page (NYSE:YOU) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company