YOU Quote, Trading Chart, Clear Secure Inc. Class A
Stock Information
Company Name: |
Clear Secure Inc. Class A |
Stock Symbol: |
YOU |
Market: |
NYSE |
Get YOU Alerts
News, Short Squeeze, Breakout and More Instantly...
YOU Quote
Last: | $16.96 |
Change Percent: | -0.06% |
Open: | $17.9 |
Previous Close: | $16.96 |
High: | $17.945 |
Low: | $16.95 |
Volume: | 2,282,729 |
Last Trade Date Time: | 05/10/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
YOU Chart
Last Twenty Trading Days
Date: | 2024-05-10 |
Open: | $17.9 |
Close: | $16.96 |
High: | $17.945 |
Low: | $16.95 |
Volume: | 2,282,729 |
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 |
Date: | 2024-04-19 |
Open: | $18.25 |
Close: | $17.78 |
High: | $18.57 |
Low: | $17.77 |
Volume: | 1,474,028 |
Date: | 2024-04-18 |
Open: | $18.75 |
Close: | $18.31 |
High: | $18.98 |
Low: | $18.16 |
Volume: | 1,564,668 |
Date: | 2024-04-17 |
Open: | $19.03 |
Close: | $18.81 |
High: | $19.21 |
Low: | $18.79 |
Volume: | 1,079,078 |
Date: | 2024-04-16 |
Open: | $18.59 |
Close: | $18.99 |
High: | $19.31 |
Low: | $18.47 |
Volume: | 1,194,493 |
Date: | 2024-04-15 |
Open: | $19.35 |
Close: | $18.61 |
High: | $19.49 |
Low: | $18.515 |
Volume: | 1,538,934 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.