YOU - Clear Secure, Inc.
48.92
0.880 1.799%
Share volume: 1,946,514
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$48.04
0.88
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $46.92 | $46.92 | $50.35 | $50.35 | $46.85 | $46.85 | $48.92 | $48.92 | 1,946,514 | $1,946,514.00 |
| 03-02-2026 | $48.46 | $48.46 | $49.07 | $49.07 | $47.54 | $47.54 | $48.04 | $48.04 | 2,126,570 | $2,126,570.00 |
| 02-27-2026 | $46.35 | $46.35 | $49.88 | $49.88 | $45.59 | $45.59 | $48.64 | $48.64 | 3,757,529 | $3,757,529.00 |
| 02-26-2026 | $46.93 | $46.93 | $50.46 | $50.46 | $46.25 | $46.25 | $47.12 | $47.12 | 3,785,203 | $3,785,203.00 |
| 02-25-2026 | $40.06 | $40.06 | $46.63 | $46.63 | $38.06 | $38.06 | $46.51 | $46.51 | 9,453,790 | $9,453,790.00 |
| 02-24-2026 | $32.37 | $32.37 | $33.74 | $33.74 | $32.20 | $32.20 | $33.47 | $33.47 | 1,609,834 | $1,609,834.00 |
| 02-23-2026 | $34.00 | $34.00 | $34.01 | $34.01 | $32.49 | $32.49 | $32.73 | $32.73 | 2,396,062 | $2,396,062.00 |
| 02-20-2026 | $33.33 | $33.33 | $34.28 | $34.28 | $32.98 | $32.98 | $34.27 | $34.27 | 1,280,870 | $1,280,870.00 |
| 02-19-2026 | $33.32 | $33.32 | $33.88 | $33.88 | $33.00 | $33.00 | $33.50 | $33.50 | 1,089,336 | $1,089,336.00 |
| 02-18-2026 | $32.45 | $32.45 | $33.45 | $33.45 | $32.22 | $32.22 | $33.34 | $33.34 | 1,330,071 | $1,330,071.00 |