S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NYSE:YOU

Clear Secure Stock Chart and Price History

$26.49
-2.71 (-9.28%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$26.49
$29.36
50-Day Range
$29.20
$51.95
52-Week Range
$26.49
$65.70
Volume
600,220 shs
Average Volume
566,480 shs
Market Capitalization
$3.88 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Clear Secure (NYSE:YOU) Price Performance

5 Day
Performance
-22.09%

1 Month
Performance
-42.58%

3 Month
Performance
-44.65%


Clear Secure (NYSE YOU) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Clear Secure (NYSE:YOU) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$29.84$29.20
-2.14%
$31.10$28.35735,337 shs$4.28 billion
12/01/2021$31.76$29.84
-6.05%
$32.72$28.94781,816 shs$4.38 billion
11/30/2021$32.90$31.76
-3.47%
$33.48$30.64833,666 shs$4.66 billion
11/29/2021$34.00$32.90
-3.24%
$34.77$32.30567,242 shs$4.82 billion
11/26/2021$34.88$34.00
-2.52%
$34.51$33.14363,770 shs$4.99 billion
11/25/2021$34.88$34.88$34.90$32.30278,741 shs$5.11 billion
11/24/2021$33.13$34.88
+5.28%
$34.90$32.30278,710 shs$5.11 billion
11/23/2021$33.88$33.13
-2.21%
$34.98$32.29474,395 shs$4.86 billion
11/22/2021$38.57$33.88
-12.16%
$39.03$33.67864,443 shs$4.97 billion
11/19/2021$39.25$38.57
-1.73%
$39.87$38.42337,156 shs$5.66 billion
11/18/2021$40.08$39.25
-2.07%
$40.49$38.87342,357 shs$5.76 billion
11/17/2021$40.13$40.08
-0.12%
$41.36$39.55304,050 shs$5.88 billion
11/16/2021$44.41$40.13
-9.64%
$44.50$39.68725,407 shs$5.89 billion
11/15/2021$45.73$44.41
-2.89%
$51.72$44.20674,825 shs$6.52 billion
11/12/2021$46.25$45.73
-1.12%
$47.21$44.25677,939 shs$6.71 billion
11/11/2021$46.75$46.25
-1.07%
$48.97$46.17464,840 shs$6.79 billion
11/10/2021$51.70$46.75
-9.57%
$51.46$46.68422,719 shs$6.86 billion
11/09/2021$51.95$51.70
-0.48%
$52.18$48.79224,127 shs$7.59 billion
11/08/2021$49.71$51.95
+4.51%
$54.19$50.80446,575 shs$7.62 billion
11/05/2021$45.71$49.71
+8.75%
$51.57$48.05527,075 shs$7.30 billion
11/04/2021$46.13$45.71
-0.91%
$47.43$45.37178,469 shs$6.71 billion
11/03/2021$46.62$46.13
-1.05%
$47.60$45.07222,196 shs$6.77 billion
11/02/2021$45.86$46.62
+1.66%
$47.57$44.74364,896 shs$6.84 billion
11/01/2021$44.69$45.86
+2.62%
$45.96$43.71239,945 shs$6.73 billion
10/29/2021$41.73$44.69
+7.09%
$44.89$41.72306,824 shs$6.56 billion
10/28/2021$40.82$41.73
+2.23%
N/AN/A5.45 million shs$0.00
10/27/2021$43.75$40.82
-6.70%
N/AN/A5.27 million shs$0.00
10/26/2021N/A$43.75N/AN/A4.96 million shs$0.00
10/21/2021$40.44$43.05
+6.45%
N/AN/A4.21 million shs$0.00
10/20/2021$41.42$40.44
-2.37%
N/AN/A3.75 million shs$0.00
10/19/2021$40.65$41.42
+1.89%
N/AN/A3.58 million shs$0.00
10/18/2021$40.35$40.65
+0.74%
$41.18$40.00184,590 shs$5.97 billion
10/15/2021$39.75$40.35
+1.51%
$40.43$39.73139,198 shs$5.92 billion
10/14/2021$38.43$39.75
+3.43%
$40.21$38.51240,197 shs$5.83 billion
10/13/2021$38.04$38.43
+1.03%
$38.75$37.35358,985 shs$5.64 billion
10/12/2021$37.80$38.04
+0.63%
$38.56$37.37421,677 shs$5.58 billion
10/11/2021$39.72$37.80
-4.83%
$39.93$37.58356,523 shs$5.55 billion
10/08/2021$41.87$39.72
-5.13%
$42.20$39.55213,071 shs$5.83 billion
10/07/2021$40.09$41.87
+4.44%
$42.31$40.38333,932 shs$6.15 billion
10/06/2021$40.39$40.09
-0.74%
$40.36$39.06299,067 shs$5.88 billion
10/05/2021$38.73$40.39
+4.29%
$40.41$38.89216,346 shs$5.93 billion
10/04/2021$41.39$38.73
-6.43%
$41.72$38.66375,552 shs$5.68 billion
10/01/2021$41.05$41.39
+0.83%
$41.66$39.93260,050 shs$6.07 billion
09/30/2021$40.44$41.05
+1.51%
$41.15$39.91622,632 shs$6.02 billion
09/29/2021$43.16$40.44
-6.30%
$43.54$39.56416,982 shs$5.94 billion
09/28/2021$44.66$43.16
-3.36%
$44.21$41.45440,872 shs$6.33 billion
09/27/2021$46.15$44.66
-3.23%
$46.15$44.20303,096 shs$6.55 billion
09/24/2021$44.25$46.15
+4.29%
$46.36$43.00298,862 shs$6.77 billion
09/23/2021$43.46$44.25
+1.82%
$44.49$42.95348,713 shs$6.49 billion
09/22/2021$41.06$43.46
+5.85%
$43.77$40.55605,098 shs$6.38 billion
09/21/2021$41.44$41.06
-0.92%
$41.74$40.20582,073 shs$6.03 billion
09/20/2021$41.91$41.44
-1.12%
$42.22$40.15666,360 shs$6.08 billion
09/17/2021$43.12$41.91
-2.81%
$44.46$41.571.19 million shs$6.15 billion
09/16/2021$44.35$43.12
-2.77%
$44.99$42.78404,098 shs$6.33 billion
09/15/2021$42.65$44.35
+3.99%
$44.64$42.15638,595 shs$6.51 billion
09/14/2021$44.80$42.65
-4.80%
$44.40$42.31371,706 shs$6.26 billion
09/13/2021$43.56$44.80
+2.85%
$45.89$41.99572,002 shs$6.58 billion
09/10/2021$45.41$43.56
-4.07%
$45.95$43.24340,194 shs$6.39 billion
09/09/2021$46.32$45.41
-1.96%
$46.89$44.62427,676 shs$6.66 billion
09/08/2021$48.93$46.32
-5.33%
$48.87$44.30751,703 shs$6.80 billion
09/07/2021$47.86$48.93
+2.24%
$49.65$47.25475,099 shs$7.18 billion
09/06/2021$47.86$47.86$48.39$45.95395,014 shs$7.02 billion
09/03/2021$47.26$47.86
+1.27%
$48.39$45.95394,622 shs$7.02 billion
09/02/2021$47.90$47.26
-1.34%
$47.85$46.40260,761 shs$6.94 billion
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.