Historical Prices for Clear Secure Inc Cl A (NYSE:YOU)

Clear Secure Inc Cl A (YOU)

26.37 -0.61 (-2.26%)

Company Profile

Clear Secure Inc. is a technology company that provides a secure identification platform aimed at enhancing the travel and security experience for consumers. The company operates a service that allows users to verify their identity digitally, thus expediting the check-in process at airports, venues, and other locations. By utilizing biometric data and encrypted information, Clear enables faster and more efficient entry points while maintaining a focus on privacy and security, ultimately streamlining the experience for travelers and patrons.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	27.00	27.32	26.13	26.37	981,865	26.37
12/12/2024	27.35	27.43	26.50	26.98	1,078,456	26.98
12/11/2024	28.00	28.40	27.38	27.38	1,677,077	27.38
12/10/2024	27.35	28.10	27.25	27.79	1,631,546	27.79
12/09/2024	27.44	28.11	27.14	27.47	2,376,195	27.47
12/06/2024	27.46	27.76	26.88	27.07	2,492,959	27.07
12/05/2024	27.25	27.32	26.10	27.05	3,504,519	27.05
12/04/2024	26.04	27.47	25.88	27.36	1,923,058	27.36
12/03/2024	25.58	26.11	25.26	25.88	1,641,726	25.88
12/02/2024	25.97	26.01	25.30	25.76	1,700,869	25.76
11/29/2024	26.12	26.29	25.84	25.88	851,211	25.88
11/27/2024	26.71	26.93	25.90	26.11	1,814,326	26.11
11/26/2024	27.01	27.38	26.55	26.72	1,649,995	26.72
11/25/2024	26.42	27.77	26.18	27.08	2,176,326	27.08
11/22/2024	26.16	26.48	25.82	26.18	2,206,690	26.18
11/21/2024	26.74	26.82	25.85	25.89	2,089,804	25.89
11/20/2024	26.47	26.82	26.00	26.79	1,422,664	26.79
11/19/2024	25.36	26.53	25.32	26.36	2,077,576	26.36
11/18/2024	26.00	26.10	25.44	25.74	2,759,560	25.74
11/15/2024	26.87	26.88	25.72	26.23	2,755,236	26.23
11/14/2024	26.45	27.21	26.42	26.91	2,441,059	26.91
11/13/2024	28.00	28.00	26.30	26.47	4,520,571	26.47
11/12/2024	28.00	28.75	27.38	27.53	2,493,074	27.53
11/11/2024	28.18	28.25	27.45	27.85	2,830,443	27.85
11/08/2024	28.17	28.26	27.25	27.77	4,826,423	27.77
11/07/2024	31.24	31.52	28.36	28.53	10,168,960	28.53
11/06/2024	38.35	38.88	38.02	38.45	2,590,543	38.45
11/05/2024	34.97	36.77	34.88	36.73	2,171,289	36.73
11/04/2024	36.60	36.66	34.43	34.77	2,902,759	34.77
11/01/2024	36.87	37.71	35.73	36.84	2,312,726	36.84
10/31/2024	37.59	38.04	36.72	36.78	2,142,940	36.78
10/30/2024	37.00	37.81	36.76	37.45	1,727,606	37.45
10/29/2024	36.27	37.01	36.03	37.00	1,526,259	37.00
10/28/2024	35.85	36.51	35.56	36.11	1,184,770	36.11
10/25/2024	36.50	37.00	35.38	35.48	1,511,377	35.48
10/24/2024	35.50	36.19	35.29	36.02	1,217,091	36.02
10/23/2024	36.28	36.41	35.08	35.27	1,743,108	35.27
10/22/2024	36.29	37.03	36.12	36.50	1,498,277	36.50
10/21/2024	36.25	36.60	35.65	36.56	1,564,180	36.56
10/18/2024	37.20	37.20	35.20	36.05	2,085,355	36.05
10/17/2024	37.67	37.90	37.10	37.33	1,775,579	37.33
10/16/2024	35.70	37.52	35.68	37.35	2,380,349	37.35
10/15/2024	35.00	35.68	34.20	35.49	2,089,546	35.49
10/14/2024	34.38	34.99	34.02	34.91	1,896,633	34.91
10/11/2024	33.35	34.21	33.25	34.18	1,640,823	34.18
10/10/2024	33.04	33.64	32.78	33.29	1,116,889	33.29
10/09/2024	31.83	33.55	31.54	33.35	2,213,510	33.35
10/08/2024	31.15	32.47	31.00	31.95	2,990,491	31.95
10/07/2024	31.15	31.29	30.55	30.88	1,214,063	30.88
10/04/2024	30.82	31.57	30.67	31.15	1,305,344	31.15
10/03/2024	30.39	30.75	30.21	30.35	926,565	30.35
10/02/2024	31.50	31.75	30.17	30.55	1,711,718	30.55
10/01/2024	33.06	33.09	31.68	31.72	1,728,516	31.72
9/30/2024	32.70	33.34	32.65	33.14	1,340,091	33.14
9/27/2024	32.25	32.79	32.07	32.64	1,198,728	32.64
9/26/2024	32.78	32.85	31.95	32.13	1,308,077	32.13
9/25/2024	33.00	33.45	32.37	32.38	1,451,704	32.38
9/24/2024	32.75	33.30	32.59	32.96	1,584,008	32.96
9/23/2024	32.77	32.87	31.99	32.81	1,925,211	32.81
9/20/2024	32.91	33.15	32.13	32.85	17,915,723	32.85
9/19/2024	33.20	33.38	32.71	32.87	2,305,305	32.87
9/18/2024	32.70	33.85	32.29	32.47	2,709,160	32.47
9/17/2024	31.64	32.67	31.47	32.59	3,229,291	32.59
9/16/2024	30.40	31.52	30.40	31.16	2,946,741	31.16