The highest closing price for Clear Secure (YOU) last month was $26.15, on May 7. It was down 1.1% for the month. The latest price is $27.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $24.28 | $24.70 | $23.96 | $24.63 | 1,406,829 |
May 29 2025 | $24.48 | $24.58 | $24.00 | $24.19 | 886,114 |
May 28 2025 | $24.40 | $24.53 | $24.08 | $24.24 | 1,082,822 |
May 27 2025 | $24.02 | $24.41 | $23.87 | $24.35 | 1,601,371 |
May 23 2025 | $24.98 | $25.15 | $23.77 | $23.87 | 2,563,777 |
May 22 2025 | $25.10 | $25.51 | $24.98 | $25.31 | 1,645,816 |
May 21 2025 | $24.88 | $25.48 | $24.83 | $25.07 | 1,840,942 |
May 20 2025 | $24.62 | $25.29 | $24.26 | $25.05 | 2,232,701 |
May 19 2025 | $24.40 | $24.81 | $24.31 | $24.61 | 1,626,118 |
May 16 2025 | $24.50 | $24.78 | $23.93 | $24.51 | 1,788,987 |
May 15 2025 | $25.01 | $25.13 | $24.38 | $24.52 | 2,064,128 |
May 14 2025 | $24.81 | $25.10 | $24.52 | $25.10 | 2,173,105 |
May 13 2025 | $24.62 | $25.26 | $24.25 | $24.85 | 2,057,204 |
May 12 2025 | $24.63 | $24.95 | $24.29 | $24.51 | 3,057,221 |
May 09 2025 | $24.42 | $25.08 | $23.81 | $23.99 | 1,753,091 |
May 08 2025 | $24.38 | $25.30 | $23.79 | $24.16 | 5,760,889 |
May 07 2025 | $26.38 | $26.54 | $26.02 | $26.15 | 2,374,351 |
May 06 2025 | $24.75 | $26.31 | $24.69 | $26.05 | 1,603,415 |
May 05 2025 | $24.84 | $25.18 | $24.66 | $25.00 | 1,787,991 |
May 02 2025 | $24.49 | $25.17 | $24.22 | $25.03 | 1,935,073 |
May 01 2025 | $24.90 | $25.29 | $24.10 | $24.28 | 2,545,015 |
Daily pricing data for Clear Secure dates back to 6/23/2021, and may be incomplete.
