Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Clear Secure Inc | NYSE:YOU | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.33 | 1.27% | 26.22 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.48 | 25.82 | 26.16 | 2,206,690 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 26.18 | 0.29 | 1.12% | 25.82 | 26.48 | 2,205,741 |
| 21 Nov 2024 | 25.89 | -0.90 | -3.36% | 25.85 | 26.82 | 2,090,839 |
| 20 Nov 2024 | 26.79 | 0.43 | 1.63% | 26.00 | 26.82 | 1,422,690 |
| 19 Nov 2024 | 26.36 | 0.62 | 2.41% | 25.32 | 26.53 | 2,077,581 |
| 18 Nov 2024 | 25.74 | -0.49 | -1.87% | 25.44 | 26.10 | 2,759,580 |
| 15 Nov 2024 | 26.23 | -0.68 | -2.53% | 25.72 | 26.88 | 2,755,231 |
| 14 Nov 2024 | 26.91 | 0.44 | 1.66% | 26.4234 | 27.21 | 2,441,066 |
| 13 Nov 2024 | 26.47 | -1.06 | -3.85% | 26.30 | 28.29 | 4,521,181 |
| 12 Nov 2024 | 27.53 | -0.32 | -1.15% | 27.38 | 28.75 | 2,494,057 |
| 11 Nov 2024 | 27.85 | 0.08 | 0.29% | 27.45 | 28.25 | 2,831,105 |
| 08 Nov 2024 | 27.77 | -0.76 | -2.66% | 27.25 | 28.26 | 4,826,367 |
| 07 Nov 2024 | 28.53 | -9.92 | -25.80% | 28.36 | 31.52 | 10,184,496 |
| 06 Nov 2024 | 38.45 | 1.72 | 4.68% | 38.02 | 38.86 | 2,534,423 |
| 05 Nov 2024 | 36.73 | 1.96 | 5.64% | 34.885 | 36.77 | 2,171,289 |
| 04 Nov 2024 | 34.77 | -2.07 | -5.62% | 34.43 | 36.665 | 2,902,778 |
| 01 Nov 2024 | 36.84 | 0.06 | 0.16% | 35.73 | 37.71 | 2,312,419 |
| 31 Oct 2024 | 36.78 | -0.67 | -1.79% | 36.72 | 38.04 | 2,142,915 |
| 30 Oct 2024 | 37.45 | 0.45 | 1.22% | 36.76 | 37.81 | 1,727,520 |
| 29 Oct 2024 | 37.00 | 0.89 | 2.46% | 36.03 | 37.01 | 1,526,242 |
| 28 Oct 2024 | 36.11 | 0.63 | 1.78% | 35.56 | 36.51 | 1,184,767 |
| 25 Oct 2024 | 35.48 | -0.54 | -1.50% | 35.38 | 36.9999 | 1,509,247 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.87 | 26.87 | 25.32 | 26.14 | 2,186,609 | -0.65 | -2.42% |
| 1 Month | 36.50 | 38.86 | 25.32 | 30.27 | 2,786,712 | -10.28 | -28.16% |
| 3 Months | 29.67 | 38.86 | 25.32 | 31.69 | 2,427,617 | -3.45 | -11.63% |
| 6 Months | 17.04 | 38.86 | 16.48 | 27.70 | 1,911,620 | 9.18 | 53.87% |
| 1 Year | 20.08 | 38.86 | 16.05 | 24.17 | 1,688,043 | 6.14 | 30.58% |
| 3 Years | 38.62 | 39.0319 | 15.2801 | 24.66 | 1,317,974 | -12.40 | -32.11% |
| 5 Years | 38.55 | 65.70 | 15.2801 | 25.88 | 1,232,391 | -12.33 | -31.98% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
