The highest closing price for Clear Secure (YOU) last month was $48.48, on February 27. It was up 47.6% for the month. The latest price is $46.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $46.20 | $49.72 | $45.44 | $48.48 | 3,757,529 |
February 26 2026 | $46.78 | $50.30 | $46.10 | $46.97 | 3,785,203 |
February 25 2026 | $39.93 | $46.48 | $37.94 | $46.36 | 9,453,790 |
February 24 2026 | $32.27 | $33.63 | $32.10 | $33.36 | 1,609,834 |
February 23 2026 | $33.89 | $33.90 | $32.38 | $32.62 | 2,396,062 |
February 20 2026 | $33.22 | $34.17 | $32.87 | $34.16 | 1,280,870 |
February 19 2026 | $33.21 | $33.77 | $32.89 | $33.39 | 1,089,336 |
February 18 2026 | $32.34 | $33.34 | $32.12 | $33.23 | 1,330,071 |
February 17 2026 | $32.71 | $32.76 | $32.10 | $32.39 | 1,543,466 |
February 13 2026 | $32.57 | $32.62 | $31.71 | $32.39 | 1,307,682 |
February 12 2026 | $32.44 | $33.19 | $32.17 | $32.51 | 1,370,602 |
February 11 2026 | $32.72 | $32.76 | $31.67 | $32.43 | 1,352,626 |
February 10 2026 | $33.21 | $33.58 | $32.46 | $32.74 | 929,814 |
February 09 2026 | $33.71 | $33.74 | $32.88 | $32.91 | 1,306,459 |
February 06 2026 | $32.97 | $33.71 | $32.43 | $33.65 | 1,547,352 |
February 05 2026 | $31.55 | $33.39 | $31.53 | $32.48 | 1,506,818 |
February 04 2026 | $31.25 | $31.72 | $30.88 | $31.68 | 2,057,522 |
February 03 2026 | $32.20 | $32.32 | $31.25 | $31.57 | 1,449,160 |
February 02 2026 | $32.85 | $33.18 | $32.39 | $32.60 | 1,702,296 |
Daily pricing data for Clear Secure dates back to 6/23/2021, and may be incomplete.
