Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Clear Secure Inc | YOU | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -0.67% | 17.73 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.00 | 17.68 | 18.11 | 17.79 | 17.85 |
YOU Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.03 | 19.21 | 17.68 | 18.06 | 1,496,757 | -1.30 | -6.83% |
| 1 Month | 21.61 | 21.83 | 17.68 | 19.22 | 1,286,792 | -3.88 | -17.95% |
| 3 Months | 19.64 | 21.88 | 17.4601 | 19.31 | 1,600,505 | -1.91 | -9.73% |
| 6 Months | 17.51 | 24.21 | 16.17 | 19.68 | 1,379,929 | 0.22 | 1.26% |
| 1 Year | 25.53 | 27.75 | 15.2801 | 21.10 | 1,331,150 | -7.80 | -30.55% |
| 3 Years | 38.55 | 65.70 | 15.2801 | 25.70 | 1,090,514 | -20.82 | -54.01% |
| 5 Years | 38.55 | 65.70 | 15.2801 | 25.70 | 1,090,514 | -20.82 | -54.01% |
YOU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 17.79 | -0.06 | -0.34% | 18.00 | 18.11 | 17.68 | 1,621,175 |
| Apr 23 2024 | 17.85 | 0.05 | 0.28% | 17.83 | 18.19 | 17.71 | 1,542,896 |
| Apr 22 2024 | 17.80 | 0.02 | 0.11% | 17.92 | 18.095 | 17.69 | 1,823,376 |
| Apr 19 2024 | 17.78 | -0.53 | -2.89% | 18.25 | 18.57 | 17.77 | 1,474,019 |
| Apr 18 2024 | 18.31 | -0.50 | -2.66% | 18.75 | 18.98 | 18.16 | 1,564,414 |
| Apr 17 2024 | 18.81 | -0.18 | -0.95% | 19.03 | 19.21 | 18.79 | 1,079,078 |
| Apr 16 2024 | 18.99 | 0.38 | 2.04% | 18.59 | 19.31 | 18.47 | 1,194,493 |
| Apr 15 2024 | 18.61 | -0.76 | -3.92% | 19.35 | 19.49 | 18.515 | 1,538,931 |
| Apr 12 2024 | 19.37 | -0.42 | -2.12% | 19.67 | 19.77 | 19.37 | 968,227 |
| Apr 11 2024 | 19.79 | 0.05 | 0.25% | 19.80 | 19.99 | 19.51 | 798,936 |
| Apr 10 2024 | 19.74 | -0.42 | -2.08% | 19.66 | 20.04 | 19.61 | 1,231,859 |
| Apr 09 2024 | 20.16 | 0.42 | 2.13% | 19.70 | 20.28 | 19.70 | 1,094,866 |
| Apr 08 2024 | 19.74 | 0.52 | 2.71% | 19.50 | 20.17 | 19.37 | 1,916,438 |
| Apr 05 2024 | 19.22 | -0.05 | -0.26% | 19.16 | 19.46 | 19.12 | 737,315 |
| Apr 04 2024 | 19.27 | 0.04 | 0.21% | 19.44 | 19.855 | 19.12 | 1,039,467 |
| Apr 03 2024 | 19.23 | -0.24 | -1.23% | 19.31 | 19.39 | 18.93 | 1,373,314 |
| Apr 02 2024 | 19.47 | -1.37 | -6.57% | 20.43 | 20.49 | 19.325 | 1,812,713 |
| Apr 01 2024 | 20.84 | -0.43 | -2.02% | 21.18 | 21.295 | 20.47 | 1,139,661 |
| Mar 28 2024 | 21.27 | 0.12 | 0.57% | 20.98 | 21.60 | 20.93 | 917,849 |
| Mar 27 2024 | 21.15 | -0.27 | -1.26% | 21.61 | 21.83 | 21.08 | 1,201,190 |
| Mar 26 2024 | 21.42 | 0.17 | 0.80% | 21.69 | 21.88 | 21.18 | 1,752,001 |
| Mar 25 2024 | 21.25 | 0.75 | 3.66% | 20.83 | 21.63 | 20.83 | 2,121,330 |
