Home

Clear Secure, Inc. Class A Common Stock (YOU)

29.00
+0.39 (1.36%)
NYSE · Last Trade: Jul 4th, 9:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Clear Secure, Inc. Class A Common Stock (YOU)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202528.4929.1528.3829.00802,40929.00
7/02/202527.9428.6327.6928.611,337,68628.61
7/01/202527.7528.3727.2327.982,404,20927.98
6/30/202527.7327.9127.2727.762,009,12227.76
6/27/202527.3928.2827.2527.622,758,60027.62
6/26/202526.8127.3626.5127.301,579,66727.30
6/25/202526.6426.9626.3426.911,454,74526.91
6/24/202526.3126.6426.0826.601,576,05226.60
6/23/202525.0526.2924.9026.291,643,40526.29
6/20/202524.7525.3624.6325.143,089,27025.14
6/18/202524.4125.1824.4124.621,588,87024.62
6/17/202524.1924.7124.0624.541,124,89624.54
6/16/202524.4724.9624.2724.361,691,63924.36
6/13/202525.2525.3724.3024.401,186,65724.40
6/12/202525.3325.4724.8425.391,101,80925.39
6/11/202525.9526.1525.5025.50989,70225.50
6/10/202526.1826.4325.8725.961,089,90925.96
6/09/202526.3926.5426.0726.231,303,61626.11
6/06/202526.2026.2125.8026.171,028,77026.05
6/05/202525.8626.1625.6725.961,062,13825.84
6/04/202526.2326.3625.6925.821,208,20125.70
6/03/202525.0926.1724.8726.051,612,07025.93
6/02/202524.7425.1324.5925.071,513,51024.95
5/30/202524.4024.8224.0724.751,406,82924.63
5/29/202524.6024.6024.1124.31885,69124.19
5/28/202524.5224.6524.2024.361,082,79024.24
5/27/202524.1324.5323.9824.471,601,36524.35
5/23/202525.1025.2723.8823.982,563,77723.87
5/22/202525.2225.6325.1025.431,645,81625.31
5/21/202525.0025.6024.9525.191,840,94225.07
5/20/202524.7425.4124.3825.172,232,66625.05
5/19/202524.5224.9324.4324.731,626,11724.61
5/16/202524.6124.9024.0424.631,788,98824.51
5/15/202525.1325.2524.5024.642,064,01124.52
5/14/202524.9325.2224.6425.222,173,10525.10
5/13/202524.7425.3824.3724.972,057,20324.85
5/12/202524.7525.0724.4124.633,057,22124.51
5/09/202524.5425.2023.9324.101,753,09123.99
5/08/202524.5025.4223.9024.285,760,84124.16
5/07/202526.5126.6626.1426.282,374,29526.15
5/06/202524.8726.4424.8126.171,603,41526.05
5/05/202524.9625.3024.7825.121,787,95525.00
5/02/202524.6125.2924.3425.151,935,07325.03
5/01/202525.0225.4124.2224.402,545,01524.28
4/30/202524.3124.9323.7624.683,775,15824.56
4/29/202525.1525.4724.9725.311,608,90825.19
4/28/202525.4325.8024.8225.061,659,97024.94
4/25/202525.7025.9825.2825.311,047,98025.19
4/24/202525.7426.1725.3625.751,468,19125.63
4/23/202526.2026.8325.0725.751,669,76425.63
4/22/202524.9325.7124.8925.641,210,65125.52
4/21/202526.6026.8224.3924.931,895,13724.81
4/17/202526.5126.8626.0726.70937,40026.57
4/16/202526.9327.3026.0726.261,446,36426.13
4/15/202527.2527.4226.6427.191,682,51527.06
4/14/202527.6528.4126.8027.321,315,38427.19
4/11/202525.8527.1125.3827.021,196,60326.89
4/10/202526.0026.2025.3125.891,563,75825.77
4/09/202523.7326.7323.5326.193,282,81026.07
4/08/202525.2625.2623.6923.963,080,39723.85
4/07/202523.5025.3723.0024.552,853,91224.43
4/04/202524.0125.3323.9224.892,674,24824.77