Clear Secure (YOU) Stock Chart & Stock Price History → 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad) Free YOU Stock Alerts $16.95 +0.40 (+2.42%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Clear Secure Stock Price Performance5 Day Performance+0.66%1 Month Performance-3.76%3 Month Performance-9.44%6 Month Performance-16.89%Year-To-Date Performance-18.26%1 Year Performance-32.72% 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 Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount YOU Stock Chart for Tuesday, May, 28, 2024 YOU Chart by TradingView Clear Secure Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$16.55$16.55$16.88$16.481.41 million shs$2.40 billion05/24/2024$16.77$16.55-1.31%$16.88$16.481.41 million shs$2.40 billion05/23/2024$17.11$16.77-1.96%$17.20$16.681.25 million shs$2.43 billion05/22/2024$17.08$17.11+0.15%$17.44$17.041.18 million shs$2.48 billion05/21/2024$17.33$17.08-1.44%$17.32$16.931.48 million shs$2.47 billion05/20/2024$17.29$17.33+0.23%$17.54$17.21925,088 shs$2.51 billion Get the Latest News and Ratings for YOU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$17.43$17.29-0.77%$17.52$17.26790,638 shs$2.75 billion05/16/2024$17.66$17.43-1.33%$17.88$17.251.14 million shs$2.80 billion05/15/2024$17.80$17.66-0.79%$18.15$17.311.57 million shs$2.80 billion05/14/2024$17.76$17.80+0.25%$18.54$17.631.64 million shs$2.83 billion05/13/2024$16.96$17.76+4.69%$17.78$17.152.69 million shs$2.82 billion05/10/2024$17.90$16.96-5.28%$17.95$16.952.28 million shs$2.69 billion05/09/2024$17.17$17.90+4.25%$18.00$17.323.10 million shs$2.84 billion05/08/2024$18.08$17.17-5.01%$19.00$16.056.56 million shs$2.73 billion05/07/2024$17.88$18.08+1.09%$18.09$17.532.97 million shs$2.87 billion05/06/2024$17.61$17.88+1.53%$18.07$17.691.70 million shs$2.84 billion05/03/2024$17.85$17.61-1.37%$18.48$17.531.71 million shs$2.80 billion05/02/2024$17.54$17.85+1.77%$17.90$17.481.09 million shs$2.83 billion05/01/2024$17.48$17.54+0.34%$17.86$17.23970,188 shs$2.79 billion04/30/2024$17.60$17.48-0.68%$17.85$17.411.34 million shs$2.78 billion04/29/2024$17.54$17.60+0.34%$17.94$17.292.08 million shs$2.79 billion04/26/2024$17.20$17.54+1.98%$17.59$17.002.17 million shs$2.79 billion04/25/2024$17.74$17.20-3.04%$17.62$17.201.35 million shs$2.73 billion04/24/2024$17.85$17.74-0.62%$18.11$17.691.62 million shs$2.82 billion04/23/2024$17.80$17.85+0.28%$18.18$17.801.54 million shs$2.83 billion04/22/2024$17.78$17.80+0.11%$18.10$17.691.82 million shs$2.83 billion04/19/2024$18.31$17.78-2.89%$18.57$17.771.47 million shs$2.82 billion04/18/2024$18.80$18.31-2.61%$18.98$18.161.56 million shs$2.91 billion04/17/2024$18.99$18.80-1.00%$19.21$18.791.08 million shs$2.99 billion04/16/2024$18.61$18.99+2.07%$19.31$18.521.19 million shs$3.02 billion04/15/2024$19.37$18.61-3.95%$19.49$18.521.54 million shs$2.95 billion04/12/2024$19.79$19.37-2.12%$19.77$19.37967,860 shs$3.08 billion04/11/2024$19.75$19.79+0.23%$19.99$19.51802,365 shs$3.14 billion04/10/2024$20.15$19.75-2.01%$20.04$19.611.23 million shs$3.14 billion04/09/2024$19.73$20.15+2.13%$20.28$19.701.09 million shs$3.20 billion04/08/2024$19.22$19.73+2.65%$20.17$19.431.92 million shs$3.13 billion04/05/2024$19.27$19.24-0.18%$19.46$19.12737,315 shs$3.05 billion04/04/2024$19.23$19.27+0.21%$19.85$19.121.04 million shs$3.06 billion04/03/2024$19.48$19.23-1.28%$19.39$18.931.37 million shs$3.05 billion04/02/2024$20.85$19.48-6.57%$20.41$19.331.81 million shs$3.09 billionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/01/2024$21.27$20.85-1.97%$21.30$20.471.14 million shs$3.31 billion03/29/2024$21.27$21.27$21.60$20.93917,882 shs$3.38 billion03/28/2024$21.15$21.27+0.59%$21.60$20.93917,849 shs$3.38 billion03/27/2024$21.42$21.15-1.28%$21.83$21.081.20 million shs$3.36 billion03/26/2024$21.25$21.42+0.80%$21.88$21.181.75 million shs$3.40 billion03/25/2024$20.50$21.25+3.66%$21.63$20.832.12 million shs$3.37 billion03/22/2024$18.87$20.48+8.53%$20.58$19.732.85 million shs$3.25 billion03/21/2024$19.25$18.87-1.95%$19.48$18.811.43 million shs$3.00 billion03/20/2024$19.05$19.25+1.02%$19.50$19.081.12 million shs$3.06 billion03/19/2024$19.32$19.05-1.40%$19.35$18.941.20 million shs$3.02 billion03/18/2024$19.29$19.32+0.16%$19.47$19.071.08 million shs$3.07 billion03/15/2024$19.24$19.29+0.23%$19.49$18.882.72 million shs$3.06 billion03/14/2024$19.86$19.24-3.10%$20.04$19.032.00 million shs$3.06 billion03/13/2024$20.18$19.86-1.61%$20.49$19.841.98 million shs$3.15 billion03/12/2024$20.58$20.18-1.94%$20.63$20.111.04 million shs$3.20 billion03/11/2024$20.40$20.58+0.88%$20.91$20.37932,061 shs$3.27 billion03/08/2024$19.92$20.40+2.44%$20.61$20.061.08 million shs$3.08 billion03/07/2024$19.87$19.92+0.25%$20.22$19.901.29 million shs$3.00 billion03/06/2024$19.34$19.87+2.71%$20.01$19.301.76 million shs$3.00 billion03/05/2024$18.91$19.34+2.27%$19.58$18.762.13 million shs$2.92 billion03/04/2024$18.36$18.91+3.00%$19.00$18.172.57 million shs$2.85 billion03/01/2024$19.25$18.36-4.62%$19.19$18.273.33 million shs$2.77 billion02/29/2024$18.64$19.25+3.27%$19.43$18.213.16 million shs$2.90 billion02/28/2024$18.42$18.64+1.19%$19.75$17.504.16 million shs$2.81 billion02/27/2024$18.06$18.42+1.99%$18.78$18.112.19 million shs$2.78 billion Related Companies: Alarm.com Stock Price Chart AZZ Stock Price Chart Ardagh Metal Packaging Stock Price Chart Atmus Filtration Technologies Stock Price Chart Alamo Group Stock Price Chart Plug Power Stock Price Chart Powell Industries Stock Price Chart Albany International Stock Price Chart ESCO Technologies Stock Price Chart Enerpac Tool Group Stock Price Chart Receive YOU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Clear Secure and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YOU) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Clear Secure, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.