Clear Secure, Inc. (YOU)
NYSE: YOU · Real-Time Price · USD
45.47
-0.71 (-1.54%)
Mar 9, 2026, 3:19 PM EDT - Market open
Clear Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.97 | 46.27 | 44.55 | 45.70 | - | -1.04% | 638,597 |
| Mar 6, 2026 | 47.08 | 47.24 | 45.87 | 46.18 | 46.18 | -2.61% | 1,595,886 |
| Mar 5, 2026 | 48.67 | 49.34 | 46.72 | 47.42 | 47.42 | -2.02% | 1,861,356 |
| Mar 4, 2026 | 49.25 | 49.81 | 47.44 | 48.40 | 48.40 | -1.06% | 1,839,973 |
| Mar 3, 2026 | 46.92 | 50.35 | 46.85 | 48.92 | 48.92 | 1.83% | 1,946,514 |
| Mar 2, 2026 | 48.46 | 49.07 | 47.54 | 48.04 | 48.04 | -1.23% | 2,118,678 |
| Feb 27, 2026 | 46.35 | 49.88 | 45.59 | 48.64 | 48.64 | 3.23% | 3,753,458 |
| Feb 26, 2026 | 46.93 | 50.46 | 46.25 | 47.12 | 47.12 | 1.31% | 3,780,211 |
| Feb 25, 2026 | 40.06 | 46.63 | 38.06 | 46.51 | 46.51 | 38.96% | 8,897,685 |
| Feb 24, 2026 | 32.37 | 33.74 | 32.20 | 33.47 | 33.47 | 2.26% | 1,535,067 |
| Feb 23, 2026 | 34.00 | 34.01 | 32.49 | 32.73 | 32.73 | -4.49% | 2,393,779 |
| Feb 20, 2026 | 33.33 | 34.28 | 32.98 | 34.27 | 34.27 | 2.30% | 1,210,872 |
| Feb 19, 2026 | 33.32 | 33.88 | 33.00 | 33.50 | 33.50 | 0.48% | 1,088,179 |
| Feb 18, 2026 | 32.45 | 33.45 | 32.22 | 33.34 | 33.34 | 2.58% | 1,328,984 |
| Feb 17, 2026 | 32.82 | 32.87 | 32.20 | 32.50 | 32.50 | - | 1,543,161 |
| Feb 13, 2026 | 32.68 | 32.73 | 31.81 | 32.50 | 32.50 | -0.37% | 1,273,134 |
| Feb 12, 2026 | 32.55 | 33.30 | 32.28 | 32.62 | 32.62 | 0.25% | 1,370,590 |
| Feb 11, 2026 | 32.83 | 32.87 | 31.77 | 32.54 | 32.54 | -0.94% | 1,352,475 |
| Feb 10, 2026 | 33.32 | 33.69 | 32.57 | 32.85 | 32.85 | -0.51% | 929,672 |
| Feb 9, 2026 | 33.82 | 33.85 | 32.99 | 33.02 | 33.02 | -2.19% | 1,305,860 |
| Feb 6, 2026 | 33.08 | 33.82 | 32.54 | 33.76 | 33.76 | 3.59% | 1,546,081 |
| Feb 5, 2026 | 31.65 | 33.50 | 31.63 | 32.59 | 32.59 | 2.55% | 1,505,496 |
| Feb 4, 2026 | 31.35 | 31.82 | 30.98 | 31.78 | 31.78 | 0.35% | 1,274,153 |
| Feb 3, 2026 | 32.30 | 32.43 | 31.35 | 31.67 | 31.67 | -3.18% | 1,448,156 |
| Feb 2, 2026 | 32.96 | 33.29 | 32.50 | 32.71 | 32.71 | 0.28% | 1,701,653 |
| Jan 30, 2026 | 32.73 | 32.99 | 32.28 | 32.62 | 32.62 | -0.91% | 1,106,600 |
| Jan 29, 2026 | 33.00 | 33.08 | 32.16 | 32.92 | 32.92 | -1.67% | 1,008,115 |
| Jan 28, 2026 | 34.35 | 34.77 | 33.42 | 33.48 | 33.48 | -2.50% | 941,614 |
| Jan 27, 2026 | 34.92 | 34.92 | 34.01 | 34.34 | 34.34 | -1.91% | 761,128 |
| Jan 26, 2026 | 35.44 | 36.09 | 34.92 | 35.01 | 35.01 | -0.96% | 1,446,894 |
| Jan 23, 2026 | 35.37 | 35.77 | 34.89 | 35.35 | 35.35 | -0.25% | 981,277 |
| Jan 22, 2026 | 34.87 | 35.73 | 34.75 | 35.44 | 35.44 | 2.69% | 1,390,665 |
| Jan 21, 2026 | 34.80 | 34.92 | 33.77 | 34.51 | 34.51 | -0.35% | 1,384,148 |
| Jan 20, 2026 | 34.56 | 35.01 | 34.21 | 34.63 | 34.63 | -0.83% | 1,577,032 |
| Jan 16, 2026 | 34.07 | 35.67 | 34.07 | 34.92 | 34.92 | 2.31% | 2,283,211 |
| Jan 15, 2026 | 33.94 | 34.24 | 33.53 | 34.13 | 34.13 | 1.13% | 975,625 |
| Jan 14, 2026 | 33.94 | 34.21 | 33.25 | 33.75 | 33.75 | -0.65% | 1,299,903 |
| Jan 13, 2026 | 34.94 | 35.21 | 33.77 | 33.97 | 33.97 | -2.94% | 1,716,889 |
| Jan 12, 2026 | 36.26 | 36.36 | 34.81 | 35.00 | 35.00 | -4.00% | 929,260 |
| Jan 9, 2026 | 36.53 | 36.70 | 35.91 | 36.46 | 36.46 | 0.08% | 831,517 |
| Jan 8, 2026 | 35.93 | 36.87 | 35.43 | 36.43 | 36.43 | 1.70% | 1,073,058 |
| Jan 7, 2026 | 36.00 | 36.44 | 34.93 | 35.82 | 35.82 | -0.31% | 876,680 |
| Jan 6, 2026 | 35.72 | 35.93 | 34.85 | 35.93 | 35.93 | 1.24% | 1,824,163 |
| Jan 5, 2026 | 34.55 | 36.63 | 34.05 | 35.49 | 35.49 | 3.23% | 1,911,547 |
| Jan 2, 2026 | 35.00 | 35.06 | 34.32 | 34.38 | 34.38 | -2.00% | 1,013,071 |
| Dec 31, 2025 | 35.20 | 35.52 | 35.07 | 35.08 | 35.08 | -0.68% | 1,177,088 |
| Dec 30, 2025 | 35.32 | 35.72 | 35.16 | 35.32 | 35.32 | - | 778,037 |
| Dec 29, 2025 | 35.62 | 35.84 | 35.09 | 35.32 | 35.32 | -1.48% | 641,527 |
| Dec 26, 2025 | 36.17 | 36.33 | 35.69 | 35.85 | 35.85 | -0.97% | 576,123 |
| Dec 24, 2025 | 36.50 | 36.57 | 36.15 | 36.20 | 36.20 | -0.82% | 654,714 |
| Dec 23, 2025 | 36.82 | 37.42 | 36.15 | 36.50 | 36.50 | -1.27% | 1,118,782 |
| Dec 22, 2025 | 37.00 | 37.35 | 36.54 | 36.97 | 36.97 | -0.03% | 1,287,530 |
| Dec 19, 2025 | 38.17 | 38.34 | 36.58 | 36.98 | 36.98 | -3.60% | 3,354,258 |
| Dec 18, 2025 | 39.42 | 39.84 | 38.33 | 38.36 | 38.36 | -2.27% | 1,346,144 |
| Dec 17, 2025 | 39.37 | 40.24 | 38.96 | 39.25 | 39.25 | 0.05% | 1,431,418 |
| Dec 16, 2025 | 39.97 | 39.97 | 38.61 | 39.23 | 39.23 | 0.93% | 1,509,055 |
| Dec 15, 2025 | 41.25 | 42.29 | 38.76 | 38.87 | 38.87 | -5.38% | 2,778,074 |
| Dec 12, 2025 | 38.35 | 42.07 | 38.35 | 41.08 | 41.08 | 13.29% | 5,470,223 |
| Dec 11, 2025 | 35.86 | 36.51 | 35.64 | 36.26 | 36.26 | 1.37% | 1,521,598 |
| Dec 10, 2025 | 34.83 | 35.92 | 34.60 | 35.77 | 35.77 | 1.48% | 1,853,724 |
| Dec 9, 2025 | 35.70 | 36.92 | 34.69 | 35.25 | 35.13 | 8.23% | 2,969,246 |
| Dec 8, 2025 | 33.50 | 33.97 | 32.38 | 32.57 | 32.45 | -2.78% | 1,272,168 |
| Dec 5, 2025 | 33.61 | 33.79 | 33.12 | 33.50 | 33.38 | 1.61% | 858,242 |
| Dec 4, 2025 | 33.60 | 33.82 | 32.93 | 32.97 | 32.85 | -1.61% | 1,127,112 |
| Dec 3, 2025 | 34.79 | 34.82 | 33.49 | 33.51 | 33.39 | -3.96% | 1,030,846 |
| Dec 2, 2025 | 35.08 | 35.15 | 34.34 | 34.89 | 34.77 | 1.04% | 833,478 |
| Dec 1, 2025 | 35.49 | 35.79 | 34.37 | 34.53 | 34.41 | -2.73% | 1,127,981 |
| Nov 28, 2025 | 35.36 | 35.86 | 35.36 | 35.50 | 35.37 | -0.06% | 672,893 |
| Nov 26, 2025 | 35.70 | 36.39 | 35.47 | 35.52 | 35.39 | -0.59% | 1,114,186 |
| Nov 25, 2025 | 35.99 | 36.96 | 35.63 | 35.73 | 35.60 | -0.20% | 1,380,967 |
| Nov 24, 2025 | 35.61 | 36.95 | 34.71 | 35.80 | 35.67 | -0.14% | 1,603,478 |
| Nov 21, 2025 | 33.91 | 35.93 | 33.27 | 35.85 | 35.72 | 5.50% | 1,523,302 |
| Nov 20, 2025 | 34.02 | 34.58 | 33.73 | 33.98 | 33.86 | -0.41% | 1,325,245 |
| Nov 19, 2025 | 34.79 | 35.18 | 34.05 | 34.12 | 34.00 | -2.35% | 1,073,353 |
| Nov 18, 2025 | 35.00 | 35.68 | 34.66 | 34.94 | 34.82 | -0.88% | 1,197,218 |
| Nov 17, 2025 | 36.67 | 36.76 | 34.77 | 35.25 | 35.13 | -3.82% | 1,332,523 |
| Nov 14, 2025 | 37.35 | 37.56 | 36.10 | 36.65 | 36.52 | -3.65% | 1,487,267 |
| Nov 13, 2025 | 38.04 | 38.71 | 37.74 | 38.04 | 37.91 | -0.26% | 1,954,760 |
| Nov 12, 2025 | 37.40 | 38.23 | 36.98 | 38.14 | 38.01 | 2.39% | 1,610,965 |
| Nov 11, 2025 | 36.46 | 37.99 | 36.46 | 37.25 | 37.12 | 1.83% | 1,779,493 |
| Nov 10, 2025 | 36.09 | 36.86 | 35.79 | 36.58 | 36.45 | 1.39% | 2,246,713 |
| Nov 7, 2025 | 32.37 | 36.90 | 31.81 | 36.08 | 35.95 | 12.68% | 3,850,230 |
| Nov 6, 2025 | 36.61 | 36.61 | 31.67 | 32.02 | 31.91 | 0.72% | 2,325,142 |
| Nov 5, 2025 | 30.87 | 32.52 | 30.76 | 31.79 | 31.68 | 3.45% | 3,253,168 |
| Nov 4, 2025 | 30.52 | 30.99 | 30.26 | 30.73 | 30.62 | -0.42% | 1,425,229 |
| Nov 3, 2025 | 30.63 | 30.94 | 30.23 | 30.86 | 30.75 | 1.28% | 1,512,732 |
| Oct 31, 2025 | 31.30 | 31.38 | 30.45 | 30.47 | 30.36 | -2.34% | 1,546,358 |
| Oct 30, 2025 | 30.93 | 31.47 | 30.83 | 31.20 | 31.09 | - | 725,776 |
| Oct 29, 2025 | 31.86 | 31.86 | 30.94 | 31.20 | 31.09 | -3.05% | 1,013,929 |
| Oct 28, 2025 | 31.84 | 32.30 | 31.55 | 32.18 | 32.07 | 1.07% | 1,168,543 |
| Oct 27, 2025 | 31.46 | 32.11 | 31.40 | 31.84 | 31.73 | 1.73% | 1,013,616 |
| Oct 24, 2025 | 32.64 | 32.72 | 30.50 | 31.30 | 31.19 | -3.45% | 1,788,910 |
| Oct 23, 2025 | 32.70 | 32.87 | 32.37 | 32.42 | 32.31 | -0.31% | 777,299 |
| Oct 22, 2025 | 32.09 | 32.62 | 32.03 | 32.52 | 32.40 | 1.09% | 1,376,220 |
| Oct 21, 2025 | 31.60 | 32.21 | 31.03 | 32.17 | 32.06 | 1.42% | 972,385 |
| Oct 20, 2025 | 31.36 | 31.81 | 31.36 | 31.72 | 31.61 | 1.41% | 779,280 |
| Oct 17, 2025 | 30.89 | 31.35 | 30.86 | 31.28 | 31.17 | 1.07% | 936,250 |
| Oct 16, 2025 | 31.67 | 31.89 | 30.64 | 30.95 | 30.84 | -2.03% | 878,632 |
| Oct 15, 2025 | 31.26 | 31.76 | 31.13 | 31.59 | 31.48 | 1.48% | 1,485,129 |
| Oct 14, 2025 | 30.19 | 31.16 | 29.97 | 31.13 | 31.02 | 2.00% | 935,791 |