Free Trial

Clear Secure (YOU) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free YOU Stock Alerts
$17.74
-0.11 (-0.62%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Clear Secure Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
-16.52%
3 Month
Performance
-10.27%
6 Month
Performance
+7.38%
Year-To-Date
Performance
-14.09%
1 Year
Performance
-26.85%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

YOU Stock Chart for Thursday, April, 25, 2024

YOU Chart by TradingView

Clear Secure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/14/2024$19.31$20.42
+5.75%		$20.48$19.591.77 million shs$2.91 billion
02/13/2024$19.93$19.31
-3.11%		$19.52$19.011.66 million shs$2.91 billion
02/12/2024$19.54$19.93
+2.00%		$19.98$19.54992,366 shs$3.01 billion
02/09/2024$19.30$19.54
+1.24%		$19.66$19.261.35 million shs$2.95 billion
02/08/2024$19.15$19.30
+0.78%		$19.56$18.891.16 million shs$2.91 billion
02/07/2024$19.52$19.15
-1.90%		$19.63$19.14964,958 shs$2.89 billion
02/06/2024$19.33$19.52
+0.98%		$19.78$19.201.32 million shs$2.94 billion
02/05/2024$19.60$19.33
-1.38%		$19.51$19.021.57 million shs$2.91 billion
02/02/2024$19.73$19.60
-0.66%		$19.81$19.212.27 million shs$2.96 billion
02/01/2024$19.03$19.73
+3.68%		$19.77$18.741.23 million shs$2.98 billion
01/31/2024$19.75$19.03
-3.65%		$19.69$18.991.46 million shs$2.87 billion
01/30/2024$20.39$19.75
-3.14%		$20.38$19.721.32 million shs$2.98 billion
01/29/2024$19.86$20.39
+2.67%		$20.40$19.71812,165 shs$3.07 billion
01/26/2024$19.77$19.86
+0.46%		$20.16$19.80701,113 shs$2.99 billion
01/25/2024$19.63$19.77
+0.71%		$20.44$19.621.07 million shs$2.98 billion
01/24/2024$19.15$19.63
+2.51%		$20.04$19.263.08 million shs$2.96 billion

Related Companies:
This page (NYSE:YOU) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society