Clear Secure, Inc. Class A Common Stock (YOU)
23.11
+0.11 (0.48%)
Clear Secure Inc. is a technology company that provides a secure identification platform aimed at enhancing the travel and security experience for consumers
The company operates a service that allows users to verify their identity digitally, thus expediting the check-in process at airports, venues, and other locations. By utilizing biometric data and encrypted information, Clear enables faster and more efficient entry points while maintaining a focus on privacy and security, ultimately streamlining the experience for travelers and patrons.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/10/2025 | 23.24 | 23.62 | 22.96 | 23.00 | 1,140,014 | 23.00 |
2/07/2025 | 23.41 | 23.65 | 23.08 | 23.20 | 1,396,783 | 23.20 |
2/06/2025 | 23.13 | 23.23 | 22.77 | 23.11 | 1,653,104 | 23.11 |
2/05/2025 | 23.59 | 23.76 | 22.97 | 23.02 | 1,397,261 | 23.02 |
2/04/2025 | 23.81 | 23.81 | 23.36 | 23.47 | 1,169,185 | 23.47 |
2/03/2025 | 23.19 | 23.72 | 23.04 | 23.52 | 1,014,488 | 23.52 |
1/31/2025 | 23.70 | 23.86 | 23.28 | 23.67 | 1,459,887 | 23.67 |
1/30/2025 | 23.32 | 23.51 | 23.11 | 23.47 | 1,106,657 | 23.47 |
1/29/2025 | 23.93 | 23.96 | 23.05 | 23.37 | 2,008,937 | 23.37 |
1/28/2025 | 24.17 | 24.50 | 23.91 | 24.07 | 1,392,735 | 24.07 |
1/27/2025 | 23.75 | 24.50 | 23.73 | 24.05 | 1,547,757 | 24.05 |
1/24/2025 | 24.19 | 24.33 | 23.81 | 24.19 | 1,527,789 | 24.19 |
1/23/2025 | 24.61 | 24.61 | 23.57 | 24.07 | 3,296,634 | 24.07 |
1/22/2025 | 25.01 | 25.15 | 24.35 | 24.61 | 2,559,768 | 24.61 |
1/21/2025 | 26.32 | 26.32 | 24.63 | 25.00 | 3,034,172 | 25.00 |
1/17/2025 | 26.20 | 26.30 | 25.75 | 26.04 | 1,136,613 | 26.04 |
1/16/2025 | 25.71 | 26.26 | 25.53 | 26.01 | 1,413,819 | 26.01 |
1/15/2025 | 26.53 | 26.54 | 25.11 | 25.79 | 2,548,196 | 25.79 |
1/14/2025 | 26.61 | 26.84 | 25.40 | 26.48 | 1,430,014 | 26.48 |
1/13/2025 | 26.31 | 26.71 | 26.00 | 26.50 | 1,709,681 | 26.50 |
1/10/2025 | 26.81 | 27.05 | 26.43 | 26.72 | 779,724 | 26.72 |
1/08/2025 | 26.55 | 27.16 | 26.10 | 27.16 | 860,910 | 27.16 |
1/07/2025 | 27.01 | 27.32 | 26.45 | 26.94 | 947,688 | 26.94 |
1/06/2025 | 27.41 | 27.46 | 26.77 | 26.95 | 935,295 | 26.95 |
1/03/2025 | 27.11 | 27.59 | 27.00 | 27.27 | 1,178,636 | 27.27 |
1/02/2025 | 27.21 | 27.65 | 26.71 | 27.04 | 1,404,707 | 27.04 |
12/31/2024 | 27.07 | 0.00 | 27.07 | 26.64 | 0 | 26.64 |
12/30/2024 | 26.87 | 27.27 | 26.34 | 27.07 | 830,340 | 27.07 |
12/27/2024 | 27.13 | 27.37 | 26.69 | 27.22 | 1,593,628 | 27.22 |
12/26/2024 | 27.24 | 27.55 | 26.92 | 27.28 | 714,068 | 27.28 |
12/24/2024 | 27.00 | 27.41 | 26.68 | 27.29 | 535,030 | 27.29 |
12/23/2024 | 26.76 | 26.95 | 25.95 | 26.86 | 1,071,034 | 26.86 |
12/20/2024 | 25.36 | 26.79 | 25.01 | 26.66 | 8,541,333 | 26.66 |
12/19/2024 | 26.25 | 26.70 | 25.55 | 25.60 | 1,054,615 | 25.60 |
12/18/2024 | 26.89 | 27.60 | 25.72 | 25.98 | 1,827,093 | 25.98 |
12/17/2024 | 26.03 | 27.22 | 25.91 | 26.67 | 2,249,781 | 26.67 |
12/16/2024 | 26.30 | 26.85 | 25.86 | 25.96 | 1,941,621 | 25.96 |
12/13/2024 | 27.00 | 27.32 | 26.13 | 26.37 | 981,865 | 26.37 |
12/12/2024 | 27.35 | 27.43 | 26.50 | 26.98 | 1,078,456 | 26.98 |
12/11/2024 | 28.00 | 28.40 | 27.38 | 27.38 | 1,677,077 | 27.38 |
12/10/2024 | 27.35 | 28.10 | 27.25 | 27.79 | 1,631,546 | 27.79 |
12/09/2024 | 27.44 | 28.11 | 27.14 | 27.47 | 2,376,195 | 27.34 |
12/06/2024 | 27.46 | 27.76 | 26.88 | 27.07 | 2,492,959 | 26.95 |
12/05/2024 | 27.25 | 27.32 | 26.10 | 27.05 | 3,506,584 | 26.93 |
12/04/2024 | 26.04 | 27.47 | 25.88 | 27.36 | 1,923,058 | 27.24 |
12/03/2024 | 25.58 | 26.11 | 25.26 | 25.88 | 1,641,726 | 25.76 |
12/02/2024 | 25.97 | 26.01 | 25.30 | 25.76 | 1,700,869 | 25.64 |
11/29/2024 | 26.12 | 26.29 | 25.84 | 25.88 | 851,211 | 25.76 |
11/27/2024 | 26.71 | 26.93 | 25.90 | 26.11 | 1,814,326 | 25.99 |
11/26/2024 | 27.01 | 27.38 | 26.55 | 26.72 | 1,649,995 | 26.60 |
11/25/2024 | 26.42 | 27.77 | 26.18 | 27.08 | 2,176,326 | 26.96 |
11/22/2024 | 26.16 | 26.48 | 25.82 | 26.18 | 2,206,690 | 26.06 |
11/21/2024 | 26.74 | 26.82 | 25.85 | 25.89 | 2,089,804 | 25.77 |
11/20/2024 | 26.47 | 26.82 | 26.00 | 26.79 | 1,422,689 | 26.67 |
11/19/2024 | 25.36 | 26.53 | 25.32 | 26.36 | 2,077,576 | 26.24 |
11/18/2024 | 26.00 | 26.10 | 25.44 | 25.74 | 2,759,560 | 25.62 |
11/15/2024 | 26.87 | 26.88 | 25.72 | 26.23 | 2,755,236 | 26.11 |
11/14/2024 | 26.45 | 27.21 | 26.42 | 26.91 | 2,441,059 | 26.79 |
11/13/2024 | 28.00 | 28.00 | 26.30 | 26.47 | 4,520,571 | 26.35 |
11/12/2024 | 28.00 | 28.75 | 27.38 | 27.53 | 2,493,074 | 27.40 |
11/11/2024 | 28.18 | 28.25 | 27.45 | 27.85 | 2,830,443 | 27.72 |