Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
33.50
+0.53 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
34.09
+0.59 (1.76%)
After-hours: Dec 5, 2025, 7:34 PM EST
Clear Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.61 | 33.79 | 33.12 | 33.50 | 33.50 | 1.61% | 857,959 |
| Dec 4, 2025 | 33.60 | 33.82 | 32.93 | 32.97 | 32.97 | -1.61% | 1,127,004 |
| Dec 3, 2025 | 34.79 | 34.82 | 33.49 | 33.51 | 33.51 | -3.96% | 1,030,846 |
| Dec 2, 2025 | 35.08 | 35.15 | 34.34 | 34.89 | 34.89 | 1.04% | 833,473 |
| Dec 1, 2025 | 35.49 | 35.79 | 34.37 | 34.53 | 34.53 | -2.73% | 1,127,974 |
| Nov 28, 2025 | 35.36 | 35.86 | 35.36 | 35.50 | 35.50 | -0.06% | 672,893 |
| Nov 26, 2025 | 35.70 | 36.39 | 35.47 | 35.52 | 35.52 | -0.59% | 1,114,186 |
| Nov 25, 2025 | 35.99 | 36.96 | 35.63 | 35.73 | 35.73 | -0.20% | 1,380,967 |
| Nov 24, 2025 | 35.61 | 36.95 | 34.71 | 35.80 | 35.80 | -0.14% | 1,603,478 |
| Nov 21, 2025 | 33.91 | 35.93 | 33.27 | 35.85 | 35.85 | 5.50% | 1,523,302 |
| Nov 20, 2025 | 34.02 | 34.58 | 33.73 | 33.98 | 33.98 | -0.41% | 1,325,245 |
| Nov 19, 2025 | 34.79 | 35.18 | 34.05 | 34.12 | 34.12 | -2.35% | 1,073,353 |
| Nov 18, 2025 | 35.00 | 35.68 | 34.66 | 34.94 | 34.94 | -0.88% | 1,197,218 |
| Nov 17, 2025 | 36.67 | 36.76 | 34.77 | 35.25 | 35.25 | -3.82% | 1,332,523 |
| Nov 14, 2025 | 37.35 | 37.56 | 36.10 | 36.65 | 36.65 | -3.65% | 1,487,267 |
| Nov 13, 2025 | 38.04 | 38.71 | 37.74 | 38.04 | 38.04 | -0.26% | 1,954,760 |
| Nov 12, 2025 | 37.40 | 38.23 | 36.98 | 38.14 | 38.14 | 2.39% | 1,610,965 |
| Nov 11, 2025 | 36.46 | 37.99 | 36.46 | 37.25 | 37.25 | 1.83% | 1,779,493 |
| Nov 10, 2025 | 36.09 | 36.86 | 35.79 | 36.58 | 36.58 | 1.39% | 2,246,713 |
| Nov 7, 2025 | 32.37 | 36.90 | 31.81 | 36.08 | 36.08 | 12.68% | 3,850,230 |
| Nov 6, 2025 | 36.61 | 36.61 | 31.67 | 32.02 | 32.02 | 0.72% | 2,325,142 |
| Nov 5, 2025 | 30.87 | 32.52 | 30.76 | 31.79 | 31.79 | 3.45% | 3,253,168 |
| Nov 4, 2025 | 30.52 | 30.99 | 30.26 | 30.73 | 30.73 | -0.42% | 1,425,229 |
| Nov 3, 2025 | 30.63 | 30.94 | 30.23 | 30.86 | 30.86 | 1.28% | 1,512,732 |
| Oct 31, 2025 | 31.30 | 31.38 | 30.45 | 30.47 | 30.47 | -2.34% | 1,546,358 |
| Oct 30, 2025 | 30.93 | 31.47 | 30.83 | 31.20 | 31.20 | - | 725,776 |
| Oct 29, 2025 | 31.86 | 31.86 | 30.94 | 31.20 | 31.20 | -3.05% | 1,013,929 |
| Oct 28, 2025 | 31.84 | 32.30 | 31.55 | 32.18 | 32.18 | 1.07% | 1,168,543 |
| Oct 27, 2025 | 31.46 | 32.11 | 31.40 | 31.84 | 31.84 | 1.73% | 1,013,616 |
| Oct 24, 2025 | 32.64 | 32.72 | 30.50 | 31.30 | 31.30 | -3.45% | 1,788,910 |
| Oct 23, 2025 | 32.70 | 32.87 | 32.37 | 32.42 | 32.42 | -0.31% | 777,299 |
| Oct 22, 2025 | 32.09 | 32.62 | 32.03 | 32.52 | 32.52 | 1.09% | 1,376,220 |
| Oct 21, 2025 | 31.60 | 32.21 | 31.03 | 32.17 | 32.17 | 1.42% | 972,385 |
| Oct 20, 2025 | 31.36 | 31.81 | 31.36 | 31.72 | 31.72 | 1.41% | 779,280 |
| Oct 17, 2025 | 30.89 | 31.35 | 30.86 | 31.28 | 31.28 | 1.07% | 936,250 |
| Oct 16, 2025 | 31.67 | 31.89 | 30.64 | 30.95 | 30.95 | -2.03% | 878,632 |
| Oct 15, 2025 | 31.26 | 31.76 | 31.13 | 31.59 | 31.59 | 1.48% | 1,485,129 |
| Oct 14, 2025 | 30.19 | 31.16 | 29.97 | 31.13 | 31.13 | 2.00% | 935,791 |
| Oct 13, 2025 | 30.02 | 30.75 | 29.99 | 30.52 | 30.52 | 3.07% | 1,548,803 |
| Oct 10, 2025 | 31.06 | 31.20 | 29.44 | 29.61 | 29.61 | -4.45% | 1,467,702 |
| Oct 9, 2025 | 30.53 | 31.00 | 29.80 | 30.99 | 30.99 | 2.24% | 3,194,229 |
| Oct 8, 2025 | 30.83 | 31.16 | 29.92 | 30.31 | 30.31 | -1.91% | 2,916,914 |
| Oct 7, 2025 | 31.00 | 31.86 | 30.77 | 30.90 | 30.90 | -0.42% | 3,292,840 |
| Oct 6, 2025 | 32.01 | 32.41 | 30.64 | 31.03 | 31.03 | -2.33% | 1,917,978 |
| Oct 3, 2025 | 31.26 | 32.18 | 31.26 | 31.77 | 31.77 | 0.73% | 1,547,197 |
| Oct 2, 2025 | 31.70 | 31.70 | 30.94 | 31.54 | 31.54 | -0.63% | 2,064,730 |
| Oct 1, 2025 | 33.02 | 33.28 | 31.59 | 31.74 | 31.74 | -4.91% | 2,816,883 |
| Sep 30, 2025 | 36.34 | 36.37 | 33.37 | 33.38 | 33.38 | -8.32% | 2,665,542 |
| Sep 29, 2025 | 36.90 | 37.02 | 36.11 | 36.41 | 36.41 | -0.60% | 1,430,620 |
| Sep 26, 2025 | 36.43 | 36.66 | 35.97 | 36.63 | 36.63 | 0.63% | 870,939 |
| Sep 25, 2025 | 36.69 | 36.69 | 36.02 | 36.40 | 36.40 | -0.95% | 1,207,534 |
| Sep 24, 2025 | 37.43 | 37.47 | 36.62 | 36.75 | 36.75 | -0.86% | 1,234,943 |
| Sep 23, 2025 | 38.10 | 38.36 | 36.77 | 37.07 | 37.07 | -2.52% | 1,818,077 |
| Sep 22, 2025 | 37.84 | 39.00 | 37.76 | 38.03 | 38.03 | 0.21% | 1,300,121 |
| Sep 19, 2025 | 37.10 | 38.12 | 36.63 | 37.95 | 37.95 | 2.37% | 3,658,746 |
| Sep 18, 2025 | 37.00 | 37.49 | 36.71 | 37.07 | 37.07 | 0.54% | 1,709,886 |
| Sep 17, 2025 | 37.90 | 38.00 | 36.40 | 36.87 | 36.87 | -2.46% | 1,329,894 |
| Sep 16, 2025 | 38.08 | 38.80 | 37.60 | 37.80 | 37.80 | -0.05% | 1,881,736 |
| Sep 15, 2025 | 37.51 | 38.11 | 37.37 | 37.82 | 37.82 | 1.29% | 1,181,939 |
| Sep 12, 2025 | 37.39 | 37.59 | 36.86 | 37.34 | 37.34 | 0.13% | 1,451,138 |
| Sep 11, 2025 | 36.38 | 37.57 | 36.03 | 37.29 | 37.29 | 2.76% | 1,437,668 |
| Sep 10, 2025 | 36.69 | 36.82 | 35.54 | 36.29 | 36.29 | -1.04% | 1,471,322 |
| Sep 9, 2025 | 35.03 | 36.70 | 35.00 | 36.67 | 36.55 | 5.43% | 1,877,715 |
| Sep 8, 2025 | 34.65 | 34.84 | 33.72 | 34.78 | 34.66 | -0.37% | 1,749,517 |
| Sep 5, 2025 | 35.42 | 35.55 | 34.50 | 34.91 | 34.79 | -1.72% | 1,026,797 |
| Sep 4, 2025 | 35.95 | 36.16 | 35.18 | 35.52 | 35.40 | -1.33% | 1,360,277 |
| Sep 3, 2025 | 35.89 | 36.68 | 35.86 | 36.00 | 35.88 | 0.47% | 1,364,423 |
| Sep 2, 2025 | 35.56 | 36.58 | 35.08 | 35.83 | 35.71 | -1.32% | 1,994,294 |
| Aug 29, 2025 | 37.07 | 37.20 | 36.14 | 36.31 | 36.19 | -1.52% | 2,009,072 |
| Aug 28, 2025 | 36.68 | 37.35 | 36.33 | 36.87 | 36.74 | 0.88% | 1,357,455 |
| Aug 27, 2025 | 36.38 | 36.81 | 36.13 | 36.55 | 36.43 | 0.49% | 1,676,409 |
| Aug 26, 2025 | 35.93 | 36.45 | 35.83 | 36.37 | 36.25 | 0.94% | 1,807,563 |
| Aug 25, 2025 | 36.09 | 36.35 | 35.84 | 36.03 | 35.91 | -0.91% | 933,023 |
| Aug 22, 2025 | 34.69 | 36.43 | 34.67 | 36.36 | 36.24 | 4.72% | 1,922,974 |
| Aug 21, 2025 | 33.36 | 35.03 | 33.15 | 34.72 | 34.60 | 3.39% | 2,274,256 |
| Aug 20, 2025 | 33.76 | 34.12 | 33.44 | 33.58 | 33.47 | -1.24% | 1,904,253 |
| Aug 19, 2025 | 33.89 | 34.27 | 33.55 | 34.00 | 33.88 | 1.49% | 1,472,372 |
| Aug 18, 2025 | 33.50 | 33.61 | 33.03 | 33.50 | 33.39 | -0.09% | 1,153,396 |
| Aug 15, 2025 | 33.85 | 33.97 | 32.91 | 33.53 | 33.42 | -0.77% | 1,544,361 |
| Aug 14, 2025 | 33.97 | 34.34 | 33.66 | 33.79 | 33.67 | -0.97% | 1,037,151 |
| Aug 13, 2025 | 33.37 | 34.49 | 33.05 | 34.12 | 34.00 | 2.49% | 1,530,331 |
| Aug 12, 2025 | 32.46 | 33.55 | 32.26 | 33.29 | 33.18 | 3.67% | 1,642,304 |
| Aug 11, 2025 | 31.98 | 32.54 | 31.86 | 32.11 | 32.00 | 0.28% | 1,368,306 |
| Aug 8, 2025 | 32.03 | 32.46 | 31.69 | 32.02 | 31.91 | 0.28% | 1,582,705 |
| Aug 7, 2025 | 32.75 | 32.79 | 31.17 | 31.93 | 31.82 | -1.78% | 1,400,869 |
| Aug 6, 2025 | 31.88 | 32.63 | 31.61 | 32.51 | 32.40 | 2.10% | 1,921,128 |
| Aug 5, 2025 | 31.30 | 34.24 | 30.78 | 31.84 | 31.73 | 6.17% | 5,636,568 |
| Aug 4, 2025 | 29.12 | 30.44 | 29.08 | 29.99 | 29.89 | 3.99% | 2,979,856 |
| Aug 1, 2025 | 29.12 | 29.18 | 28.39 | 28.84 | 28.74 | -1.94% | 1,725,751 |
| Jul 31, 2025 | 29.44 | 29.77 | 29.07 | 29.41 | 29.31 | -1.11% | 1,269,718 |
| Jul 30, 2025 | 29.58 | 29.94 | 29.41 | 29.74 | 29.64 | 0.34% | 938,611 |
| Jul 29, 2025 | 30.25 | 30.57 | 29.51 | 29.64 | 29.54 | -1.53% | 817,692 |
| Jul 28, 2025 | 29.80 | 30.54 | 29.71 | 30.10 | 30.00 | 1.24% | 1,055,539 |
| Jul 25, 2025 | 29.96 | 30.00 | 29.61 | 29.73 | 29.63 | -0.77% | 916,411 |
| Jul 24, 2025 | 30.68 | 30.80 | 29.94 | 29.96 | 29.86 | -2.73% | 1,134,776 |
| Jul 23, 2025 | 29.95 | 30.86 | 29.95 | 30.80 | 30.70 | 3.18% | 1,951,303 |
| Jul 22, 2025 | 29.54 | 30.06 | 29.47 | 29.85 | 29.75 | 1.05% | 1,638,495 |
| Jul 21, 2025 | 30.31 | 30.39 | 29.47 | 29.54 | 29.44 | -2.73% | 1,108,318 |
| Jul 18, 2025 | 31.24 | 31.49 | 30.13 | 30.37 | 30.27 | -2.57% | 1,805,810 |
| Jul 17, 2025 | 29.63 | 31.55 | 29.63 | 31.17 | 31.06 | 5.59% | 2,734,928 |