YOU Quote, Trading Chart, Clear Secure Inc. Class A

home / stock / you / you quote

Stock Information
Company Name: Clear Secure Inc. Class A
Stock Symbol: YOU
Market: NYSE
Website: clearme.com
Menu
YOU YOU Quote YOU Short YOU News YOU Articles YOU Message Board
Get YOU Alerts

News, Short Squeeze, Breakout and More Instantly...
YOU Quote
Last:$18.94
Change Percent:-0.31%
Open:$19.24
Previous Close:$18.94
High:$19.42
Low:$18.86
Volume:359,055
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
YOU Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$19.24
Close:$18.94
High:$19.42
Low:$18.86
Volume:359,055
Date:2024-07-02
Open:$18.68
Close:$19.18
High:$19.25
Low:$18.49
Volume:781,502
Date:2024-07-01
Open:$18.7
Close:$18.66
High:$18.91
Low:$18.43
Volume:844,026
Date:2024-06-28
Open:$18.9
Close:$18.71
High:$19.04
Low:$18.4591
Volume:2,106,056
Date:2024-06-27
Open:$18.92
Close:$18.82
High:$19.06
Low:$18.75
Volume:834,292
Date:2024-06-26
Open:$18.83
Close:$18.87
High:$19.07
Low:$18.75
Volume:1,070,872
Date:2024-06-25
Open:$18.67
Close:$18.93
High:$19.0988
Low:$18.63
Volume:1,006,990
Date:2024-06-24
Open:$18.67
Close:$18.68
High:$18.93
Low:$18.55
Volume:944,834
Date:2024-06-21
Open:$18.75
Close:$18.75
High:$18.89
Low:$18.44
Volume:1,803,507
Date:2024-06-20
Open:$18.72
Close:$18.79
High:$19.01
Low:$18.52
Volume:985,044
Date:2024-06-19
Open:$18.29
Close:$18.54
High:$18.64
Low:$18.205
Volume:983,261
Date:2024-06-18
Open:$18.29
Close:$18.54
High:$18.64
Low:$18.205
Volume:983,261
Date:2024-06-17
Open:$17.87
Close:$18.32
High:$18.33
Low:$17.77
Volume:918,837
Date:2024-06-14
Open:$17.71
Close:$17.88
High:$18
Low:$17.68
Volume:1,241,796
Date:2024-06-13
Open:$17.9
Close:$17.91
High:$17.975
Low:$17.58
Volume:1,193,337
Date:2024-06-12
Open:$18.31
Close:$17.92
High:$18.44
Low:$17.89
Volume:1,068,004
Date:2024-06-11
Open:$18.15
Close:$17.96
High:$18.38
Low:$17.9
Volume:1,083,293
Date:2024-06-10
Open:$18.04
Close:$18.26
High:$18.28
Low:$17.73
Volume:1,096,910
Date:2024-06-07
Open:$17.55
Close:$18.3
High:$18.45
Low:$17.53
Volume:1,409,636
Date:2024-06-06
Open:$17.25
Close:$17.75
High:$17.76
Low:$17.23
Volume:1,006,296