Free Trial

CLEAR Secure (YOU) Stock Chart & Stock Price History

CLEAR Secure logo
$30.16 +1.32 (+4.58%)
Closing price 08/4/2025 03:59 PM Eastern
Extended Trading
$36.28 +6.12 (+20.29%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CLEAR Secure Stock Price Performance

The CLEAR Secure (YOU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 54.98%, with a year-to-date return of 13.21%. In the past month, the stock has increased 4.00%, reflecting recent market activity.

As of the latest close, CLEAR Secure traded at $30.16 with a market cap of $4.01 billion and volume of 2.98 million shares.

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.

5 Day
Performance
+2.54%
1 Month
Performance
+4.00%
3 Month
Performance
+20.06%
Year-To-Date
Performance
+13.21%
1 Year
Performance
+54.98%

YOU Stock Chart for Tuesday, August, 5, 2025

CLEAR Secure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$28.86$30.16
+4.50%
$30.44$29.082.98 million shs$4.01 billion
08/01/2025$29.41$28.86
-1.88%
$29.18$28.391.73 million shs$3.84 billion
07/31/2025$29.79$29.41
-1.27%
$29.77$29.071.27 million shs$3.91 billion
07/30/2025$29.62$29.79
+0.57%
$29.94$29.41937,888 shs$3.96 billion
07/29/2025$30.12$29.62
-1.65%
$30.57$29.51817,112 shs$3.94 billion
07/28/2025$29.67$30.12
+1.51%
$30.54$29.711.06 million shs$4.01 billion
07/25/2025$29.95$29.67
-0.91%
$30.00$29.61916,306 shs$3.95 billion
07/24/2025$30.80$29.95
-2.75%
$30.80$29.941.13 million shs$3.98 billion
07/23/2025$29.85$30.80
+3.18%
$30.86$29.951.95 million shs$4.10 billion
07/22/2025$29.54$29.85
+1.05%
$30.06$29.471.64 million shs$3.97 billion
07/21/2025$30.35$29.54
-2.69%
$30.39$29.471.11 million shs$3.93 billion
07/18/2025$31.20$30.35
-2.72%
$31.49$30.131.81 million shs$4.04 billion
07/17/2025$29.54$31.20
+5.62%
$31.55$29.632.73 million shs$4.15 billion
07/16/2025$28.98$29.54
+1.93%
$29.87$29.161.33 million shs$3.93 billion
07/15/2025$28.80$28.98
+0.63%
$29.29$28.701.26 million shs$3.86 billion
07/14/2025$28.39$28.80
+1.44%
$28.84$28.28993,608 shs$3.83 billion
07/11/2025$29.11$28.39
-2.47%
$29.11$28.211.26 million shs$3.78 billion
07/10/2025$28.51$29.11
+2.10%
$29.45$28.261.99 million shs$3.87 billion
07/09/2025$28.61$28.51
-0.35%
$28.82$28.161.34 million shs$3.79 billion
07/08/2025$28.64$28.61
-0.10%
$28.80$28.061.54 million shs$3.81 billion
07/07/2025$29.00$28.64
-1.24%
$29.47$28.571.66 million shs$3.81 billion
07/04/2025$29.00$29.00$29.15$28.38802,409 shs$3.86 billion

This page (NYSE:YOU) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners