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
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:$17.29
Change Percent:-0.29%
Open:$17.48
Previous Close:$17.29
High:$17.52
Low:$17.255
Volume:790,582
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
YOU Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$17.48
Close:$17.29
High:$17.52
Low:$17.255
Volume:790,582
Date:2024-05-16
Open:$17.66
Close:$17.43
High:$17.88
Low:$17.25
Volume:1,139,236
Date:2024-05-15
Open:$18.09
Close:$17.66
High:$18.16
Low:$17.31
Volume:1,569,287
Date:2024-05-14
Open:$17.98
Close:$17.8
High:$18.54
Low:$17.625
Volume:1,641,840
Date:2024-05-13
Open:$17.15
Close:$17.75
High:$17.78
Low:$17.15
Volume:2,688,417
Date:2024-05-10
Open:$17.9
Close:$16.96
High:$17.945
Low:$16.95
Volume:2,283,931
Date:2024-05-09
Open:$17.34
Close:$17.89
High:$18
Low:$17.34
Volume:3,101,953
Date:2024-05-08
Open:$18.99
Close:$17.18
High:$19
Low:$16.05
Volume:6,559,488
Date:2024-05-07
Open:$18.02
Close:$18.08
High:$18.1
Low:$17.53
Volume:2,976,301
Date:2024-05-06
Open:$17.85
Close:$17.88
High:$18.065
Low:$17.69
Volume:1,697,411
Date:2024-05-03
Open:$18.39
Close:$17.61
High:$18.48
Low:$17.53
Volume:1,706,920
Date:2024-05-02
Open:$17.71
Close:$17.85
High:$17.9
Low:$17.48
Volume:1,091,037
Date:2024-05-01
Open:$17.4
Close:$17.54
High:$17.86
Low:$17.23
Volume:970,330
Date:2024-04-30
Open:$17.45
Close:$17.47
High:$17.85
Low:$17.41
Volume:1,179,886
Date:2024-04-29
Open:$17.67
Close:$17.6
High:$17.939
Low:$17.29
Volume:2,081,255
Date:2024-04-26
Open:$17.27
Close:$17.54
High:$17.59
Low:$17
Volume:2,165,111
Date:2024-04-25
Open:$17.56
Close:$17.2
High:$17.615
Low:$17.195
Volume:1,346,404
Date:2024-04-24
Open:$18
Close:$17.79
High:$18.11
Low:$17.68
Volume:1,617,822
Date:2024-04-23
Open:$17.83
Close:$17.85
High:$18.19
Low:$17.71
Volume:1,543,226
Date:2024-04-22
Open:$17.92
Close:$17.8
High:$18.095
Low:$17.69
Volume:1,823,584