YOU - Clear Secure, Inc.
53.03
0.980 1.848%
Share volume: 1,338,126
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$52.05
0.98
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.46 | $52.46 | $53.32 | $53.32 | $51.86 | $51.86 | $53.03 | $53.03 | 1,338,126 | $1,337,385.00 |
| 04-16-2026 | $51.61 | $51.61 | $53.12 | $53.12 | $51.51 | $51.51 | $52.05 | $52.05 | 1,391,287 | $1,391,287.00 |
| 04-15-2026 | $48.70 | $48.70 | $51.27 | $51.27 | $48.51 | $48.51 | $51.10 | $51.10 | 1,050,034 | $1,050,034.00 |
| 04-14-2026 | $48.74 | $48.74 | $49.96 | $49.96 | $47.89 | $47.89 | $48.39 | $48.39 | 851,240 | $851,240.00 |
| 04-13-2026 | $46.33 | $46.33 | $48.61 | $48.61 | $46.17 | $46.17 | $48.52 | $48.52 | 1,123,893 | $1,123,893.00 |
| 04-10-2026 | $48.76 | $48.76 | $48.76 | $48.76 | $45.38 | $45.38 | $46.17 | $46.17 | 1,723,093 | $1,723,093.00 |
| 04-09-2026 | $50.21 | $50.21 | $51.04 | $51.04 | $48.13 | $48.13 | $48.99 | $48.99 | 1,512,702 | $1,512,702.00 |
| 04-08-2026 | $54.10 | $54.10 | $54.77 | $54.77 | $50.37 | $50.37 | $50.41 | $50.41 | 1,989,949 | $1,989,949.00 |
| 04-07-2026 | $51.72 | $51.72 | $53.85 | $53.85 | $51.51 | $51.51 | $52.62 | $52.62 | 1,911,242 | $1,911,242.00 |
| 04-06-2026 | $51.36 | $51.36 | $52.55 | $52.55 | $50.31 | $50.31 | $51.77 | $51.77 | 1,235,393 | $1,235,393.00 |