The highest closing price for Clear Secure (YOU) last month was $27.32, on April 14. It was down 5.5% for the month. The latest price is $25.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $24.31 | $24.93 | $23.76 | $24.68 | 3,775,100 |
April 29 2025 | $25.15 | $25.47 | $24.97 | $25.31 | 1,609,900 |
April 28 2025 | $25.43 | $25.80 | $24.82 | $25.06 | 1,660,000 |
April 25 2025 | $25.70 | $25.98 | $25.28 | $25.31 | 1,048,000 |
April 24 2025 | $25.74 | $26.17 | $25.36 | $25.75 | 1,468,200 |
April 23 2025 | $26.20 | $26.83 | $25.07 | $25.75 | 1,670,300 |
April 22 2025 | $24.93 | $25.72 | $24.89 | $25.64 | 1,210,700 |
April 21 2025 | $26.60 | $26.82 | $24.39 | $24.93 | 1,895,100 |
April 17 2025 | $26.52 | $26.86 | $26.07 | $26.70 | 937,400 |
April 16 2025 | $26.93 | $27.30 | $26.07 | $26.26 | 1,446,400 |
April 15 2025 | $27.25 | $27.42 | $26.65 | $27.19 | 1,682,600 |
April 14 2025 | $27.65 | $28.41 | $26.80 | $27.32 | 1,315,900 |
April 11 2025 | $25.85 | $27.11 | $25.38 | $27.02 | 1,196,400 |
April 10 2025 | $26.00 | $26.20 | $25.31 | $25.89 | 1,563,700 |
April 09 2025 | $23.73 | $26.73 | $23.53 | $26.19 | 3,282,700 |
April 08 2025 | $25.26 | $25.26 | $23.69 | $23.96 | 3,081,000 |
April 07 2025 | $23.50 | $25.56 | $23.00 | $24.55 | 2,842,200 |
April 04 2025 | $24.01 | $25.33 | $23.92 | $24.89 | 2,674,200 |
April 03 2025 | $25.30 | $25.68 | $24.89 | $25.27 | 2,522,500 |
April 02 2025 | $25.39 | $26.57 | $25.20 | $26.34 | 1,361,000 |
April 01 2025 | $26.12 | $26.13 | $25.01 | $25.80 | 1,224,000 |
Daily pricing data for Clear Secure dates back to 6/23/2021, and may be incomplete.
