Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

CLEAR Secure (YOU) Stock Chart & Stock Price History

CLEAR Secure logo
$36.06 -0.30 (-0.83%)
Closing price 03:59 PM Eastern
Extended Trading
$35.98 -0.08 (-0.22%)
As of 07:27 PM 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.
Compare

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 25.47%, with a year-to-date return of 35.36%. In the past month, the stock has increased 21.52%, reflecting recent market activity.

As of the latest close, CLEAR Secure traded at $36.28 with a market cap of $4.82 billion and volume of 1.92 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
+7.43%
1 Month
Performance
+21.52%
3 Month
Performance
+50.22%
Year-To-Date
Performance
+35.36%
1 Year
Performance
+25.47%

YOU Stock Chart for Monday, August, 25, 2025

YOU Chart by TradingView

CLEAR Secure Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2025$36.28$36.06
-0.61%		$36.35$35.84933,011 shs$4.79 billion
08/22/2025$34.66$36.28
+4.67%		$36.43$34.671.92 million shs$4.82 billion
08/21/2025$33.57$34.66
+3.27%		$35.03$33.152.27 million shs$4.61 billion
08/20/2025$34.00$33.57
-1.26%		$34.12$33.441.90 million shs$4.46 billion
08/19/2025$33.45$34.00
+1.63%		$34.27$33.551.47 million shs$4.52 billion
08/18/2025$33.54$33.45
-0.27%		$33.61$33.031.15 million shs$4.45 billion
08/15/2025$33.78$33.54
-0.71%		$33.97$32.911.54 million shs$4.46 billion
08/14/2025$34.13$33.78
-1.03%		$34.34$33.661.04 million shs$4.49 billion
08/13/2025$33.26$34.13
+2.60%		$34.49$33.051.53 million shs$4.54 billion
08/12/2025$32.10$33.26
+3.64%		$33.55$32.261.64 million shs$4.43 billion
08/11/2025$31.97$32.10
+0.41%		$32.54$31.861.37 million shs$4.27 billion
08/08/2025$31.94$31.97
+0.09%		$32.46$31.691.58 million shs$4.25 billion
08/07/2025$32.47$31.94
-1.64%		$32.79$31.171.40 million shs$4.33 billion
08/06/2025$31.86$32.47
+1.91%		$32.63$31.611.92 million shs$4.32 billion
08/05/2025$30.16$31.86
+5.64%		$34.24$30.785.64 million shs$4.24 billion
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
Related Companies

This page (NYSE:YOU) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel