Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free YOU Stock Alerts
$17.42
-0.23 (-1.30%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Clear Secure Stock Price Performance

5 Day
Performance
+2.74%
1 Month
Performance
-8.24%
3 Month
Performance
-9.29%
6 Month
Performance
-11.68%
Year-To-Date
Performance
-15.62%
1 Year
Performance
-29.79%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

YOU Stock Chart for Thursday, May, 16, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$17.66$17.43
-1.33%		$17.88$17.251.14 million shs$2.80 billion
05/15/2024$17.80$17.66
-0.79%		$18.15$17.311.57 million shs$2.80 billion
05/14/2024$17.76$17.80
+0.25%		$18.54$17.631.64 million shs$2.83 billion
05/13/2024$16.96$17.76
+4.69%		$17.78$17.152.69 million shs$2.82 billion
05/10/2024$17.90$16.96
-5.28%		$17.95$16.952.28 million shs$2.69 billion
05/09/2024$17.17$17.90
+4.25%		$18.00$17.323.10 million shs$2.84 billion
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:YOU) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company