Clear Secure Inc (YOU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53.30 | 54.16 | 51.00 | 51.29 | -3.26% | 2,102,700 |
| 2026-08-06 | 56.48 | 56.77 | 52.01 | 53.02 | -6.09% | 1,988,100 |
| 2026-08-05 | 64.77 | 69.07 | 55.81 | 56.46 | +1.31% | 3,991,500 |
| 2026-08-04 | 54.75 | 56.25 | 54.25 | 55.73 | +1.05% | 1,849,400 |
| 2026-08-03 | 55.25 | 56.28 | 54.67 | 55.15 | -0.16% | 884,800 |
| 2026-07-31 | 55.72 | 56.04 | 53.62 | 55.24 | -1.53% | 1,353,200 |
| 2026-07-30 | 57.56 | 58.27 | 55.80 | 56.10 | -3.92% | 1,572,400 |
| 2026-07-29 | 53.97 | 59.97 | 53.71 | 58.39 | +8.45% | 2,369,800 |
| 2026-07-28 | 53.10 | 54.68 | 51.52 | 53.84 | +1.15% | 1,058,900 |
| 2026-07-27 | 53.50 | 55.79 | 52.82 | 53.23 | +1.90% | 625,300 |
| 2026-07-24 | 52.98 | 53.31 | 51.79 | 52.24 | +0.75% | 648,400 |
| 2026-07-23 | 52.07 | 52.47 | 51.24 | 51.85 | -0.86% | 1,013,300 |
| 2026-07-22 | 56.51 | 56.58 | 52.23 | 52.30 | -8.08% | 1,347,500 |
| 2026-07-21 | 56.66 | 57.49 | 56.20 | 56.90 | -0.49% | 803,500 |
| 2026-07-20 | 55.41 | 57.79 | 55.41 | 57.18 | +2.05% | 1,059,600 |
| 2026-07-17 | 53.48 | 56.18 | 53.36 | 56.03 | +2.94% | 997,200 |
| 2026-07-16 | 54.26 | 55.45 | 54.18 | 54.43 | -0.40% | 711,700 |
| 2026-07-15 | 53.96 | 54.76 | 52.76 | 54.65 | +2.07% | 765,900 |
| 2026-07-14 | 52.04 | 53.94 | 51.66 | 53.54 | +0.87% | 1,186,000 |
| 2026-07-13 | 55.67 | 55.71 | 52.70 | 53.08 | -3.88% | 1,460,500 |
| 2026-07-10 | 56.81 | 56.85 | 53.42 | 55.22 | -1.60% | 815,900 |
| 2026-07-09 | 55.00 | 56.47 | 54.04 | 56.12 | +1.15% | 744,100 |
| 2026-07-08 | 55.25 | 55.79 | 54.00 | 55.48 | -0.77% | 1,228,600 |
| 2026-07-07 | 57.96 | 58.81 | 55.35 | 55.91 | -1.46% | 1,541,300 |
| 2026-07-06 | 53.25 | 57.34 | 52.80 | 56.74 | +5.48% | 1,620,700 |
| 2026-07-02 | 55.24 | 57.11 | 52.52 | 53.79 | -3.36% | 1,527,200 |
| 2026-07-01 | 56.65 | 57.08 | 55.02 | 55.66 | -0.13% | 1,250,700 |
| 2026-06-30 | 55.66 | 56.48 | 54.71 | 55.73 | -0.54% | 1,781,100 |
| 2026-06-29 | 55.34 | 57.50 | 54.77 | 56.03 | +1.56% | 1,828,200 |
| 2026-06-26 | 53.40 | 55.41 | 52.43 | 55.17 | +3.74% | 4,033,300 |
| 2026-06-25 | 52.42 | 53.46 | 51.70 | 53.18 | +0.43% | 1,083,000 |
| 2026-06-24 | 51.82 | 53.77 | 51.79 | 52.95 | +0.42% | 1,644,100 |
| 2026-06-23 | 51.51 | 53.45 | 51.45 | 52.73 | +1.48% | 1,116,100 |
| 2026-06-22 | 50.68 | 52.07 | 50.41 | 51.96 | +0.99% | 1,166,300 |
| 2026-06-18 | 50.22 | 51.55 | 49.96 | 51.45 | +1.34% | 2,466,300 |
| 2026-06-17 | 53.16 | 53.16 | 50.66 | 50.77 | -3.77% | 1,030,600 |
| 2026-06-16 | 51.52 | 53.09 | 50.56 | 52.76 | +2.13% | 1,854,400 |
| 2026-06-15 | 50.56 | 51.95 | 49.50 | 51.66 | +2.81% | 2,470,100 |
| 2026-06-12 | 51.00 | 51.30 | 49.51 | 50.25 | -1.47% | 936,300 |
| 2026-06-11 | 52.05 | 52.05 | 50.35 | 51.00 | -1.87% | 1,346,100 |
| 2026-06-10 | 52.34 | 53.82 | 51.42 | 51.97 | -2.29% | 1,660,400 |
| 2026-06-09 | 54.11 | 54.58 | 51.79 | 53.19 | -3.26% | 1,719,100 |
| 2026-06-08 | 54.07 | 55.74 | 53.00 | 54.98 | +0.84% | 1,097,300 |
| 2026-06-05 | 54.53 | 55.94 | 53.71 | 54.52 | +0.07% | 1,603,849 |
| 2026-06-04 | 56.32 | 57.13 | 54.44 | 54.48 | -2.85% | 1,024,744 |
| 2026-06-03 | 55.84 | 56.34 | 54.76 | 56.08 | -1.23% | 852,673 |
| 2026-06-02 | 56.20 | 58.02 | 55.91 | 56.78 | -1.13% | 1,080,063 |
| 2026-06-01 | 55.24 | 57.54 | 55.24 | 57.43 | +3.57% | 1,401,710 |
| 2026-05-29 | 56.68 | 57.17 | 55.16 | 55.45 | -2.24% | 1,811,169 |
| 2026-05-28 | 56.75 | 57.70 | 55.43 | 56.72 | +0.32% | 1,073,621 |
| 2026-05-27 | 61.46 | 61.46 | 56.08 | 56.54 | -9.33% | 1,718,272 |
| 2026-05-26 | 60.60 | 62.73 | 59.41 | 62.36 | +3.83% | 1,527,960 |
| 2026-05-22 | 61.54 | 62.20 | 59.31 | 60.06 | -1.70% | 1,265,537 |
| 2026-05-21 | 61.28 | 62.00 | 60.05 | 61.10 | -1.47% | 1,039,309 |
| 2026-05-20 | 60.29 | 62.22 | 59.38 | 62.01 | +3.11% | 1,238,927 |
| 2026-05-19 | 60.05 | 60.34 | 58.32 | 60.14 | +1.62% | 1,187,718 |
| 2026-05-18 | 58.20 | 60.81 | 58.08 | 59.18 | +0.49% | 1,657,852 |
| 2026-05-15 | 57.08 | 60.00 | 57.00 | 58.89 | +2.94% | 1,076,536 |
| 2026-05-14 | 55.97 | 58.39 | 54.24 | 57.21 | +3.01% | 1,110,853 |
| 2026-05-13 | 57.63 | 57.98 | 54.68 | 55.54 | -3.64% | 1,398,420 |
| 2026-05-12 | 56.90 | 58.50 | 55.60 | 57.64 | +1.32% | 1,492,562 |
| 2026-05-11 | 56.90 | 57.94 | 56.33 | 56.89 | +0.14% | 1,716,004 |
| 2026-05-08 | 58.41 | 60.00 | 54.38 | 56.81 | -2.34% | 1,787,348 |
| 2026-05-07 | 59.52 | 61.68 | 56.51 | 58.17 | -4.55% | 3,089,402 |
| 2026-05-06 | 55.54 | 61.28 | 53.36 | 60.94 | +3.69% | 2,988,423 |
| 2026-05-05 | 56.16 | 59.56 | 55.01 | 58.77 | +4.52% | 3,158,058 |
| 2026-05-04 | 55.02 | 56.67 | 54.50 | 56.23 | +2.27% | 1,201,969 |
| 2026-05-01 | 54.37 | 55.39 | 53.69 | 54.98 | +2.98% | 1,219,280 |
| 2026-04-30 | 53.28 | 53.49 | 52.01 | 53.39 | +0.11% | 962,054 |
| 2026-04-29 | 53.58 | 54.99 | 53.13 | 53.33 | -0.82% | 1,072,506 |
| 2026-04-28 | 55.37 | 55.95 | 53.67 | 53.77 | -1.77% | 767,720 |
| 2026-04-27 | 55.25 | 55.71 | 54.45 | 54.74 | -0.13% | 829,950 |
| 2026-04-24 | 53.60 | 55.00 | 53.59 | 54.81 | +1.97% | 825,439 |
| 2026-04-23 | 56.00 | 56.00 | 52.24 | 53.75 | -5.69% | 2,122,947 |
| 2026-04-22 | 58.82 | 59.41 | 55.50 | 56.99 | -2.40% | 1,598,551 |
| 2026-04-21 | 56.34 | 59.52 | 55.53 | 58.39 | +2.75% | 2,283,157 |
| 2026-04-20 | 52.70 | 56.90 | 52.28 | 56.83 | +7.17% | 2,123,264 |
| 2026-04-17 | 52.46 | 53.32 | 51.86 | 53.03 | +1.88% | 1,337,385 |
| 2026-04-16 | 51.61 | 53.12 | 51.51 | 52.05 | +1.86% | 1,391,287 |
| 2026-04-15 | 48.70 | 51.27 | 48.51 | 51.10 | +5.60% | 1,050,034 |
| 2026-04-14 | 48.74 | 49.96 | 47.89 | 48.39 | -0.27% | 851,240 |
| 2026-04-13 | 46.33 | 48.61 | 46.17 | 48.52 | +5.09% | 1,123,893 |
| 2026-04-10 | 48.76 | 48.76 | 45.38 | 46.17 | -5.76% | 1,723,093 |
| 2026-04-09 | 50.21 | 51.04 | 48.13 | 48.99 | -2.82% | 1,512,702 |
| 2026-04-08 | 54.10 | 54.77 | 50.37 | 50.41 | -4.20% | 1,989,949 |
| 2026-04-07 | 51.72 | 53.85 | 51.51 | 52.62 | +1.64% | 1,911,242 |
| 2026-04-06 | 51.36 | 52.55 | 50.31 | 51.77 | +0.80% | 1,235,393 |
| 2026-04-02 | 48.35 | 51.57 | 47.43 | 51.36 | +4.62% | 1,180,377 |
| 2026-04-01 | 49.14 | 49.84 | 48.08 | 49.09 | +1.40% | 1,344,329 |
| 2026-03-31 | 49.48 | 49.91 | 48.35 | 48.41 | -1.30% | 2,112,821 |
| 2026-03-30 | 47.16 | 49.99 | 47.12 | 49.05 | +3.39% | 2,020,002 |
| 2026-03-27 | 51.33 | 51.79 | 46.91 | 47.44 | -11.16% | 3,914,737 |
| 2026-03-26 | 54.60 | 56.51 | 52.50 | 53.40 | -1.98% | 3,081,314 |
| 2026-03-25 | 54.35 | 55.15 | 53.62 | 54.48 | +1.77% | 1,675,402 |
| 2026-03-24 | 53.00 | 56.30 | 52.60 | 53.53 | +0.13% | 3,840,424 |
| 2026-03-23 | 49.20 | 53.50 | 49.20 | 53.46 | +11.10% | 2,891,594 |
| 2026-03-20 | 48.64 | 48.64 | 47.16 | 48.12 | -1.37% | 2,263,874 |
| 2026-03-19 | 48.07 | 49.16 | 47.71 | 48.79 | +0.52% | 969,024 |
| 2026-03-18 | 48.11 | 49.35 | 47.56 | 48.54 | +0.91% | 1,426,919 |
| 2026-03-17 | 46.54 | 48.80 | 46.23 | 48.10 | +2.89% | 1,123,582 |
| 2026-03-16 | 45.14 | 46.76 | 44.53 | 46.75 | +4.75% | 1,024,269 |
| 2026-03-13 | 45.11 | 45.55 | 43.80 | 44.63 | -0.40% | 1,150,955 |
| 2026-03-12 | 44.32 | 45.40 | 43.63 | 44.81 | +0.04% | 1,425,585 |
| 2026-03-11 | 46.08 | 46.33 | 44.56 | 44.79 | -2.38% | 1,164,906 |
| 2026-03-10 | 46.25 | 47.36 | 45.07 | 45.88 | -0.76% | 1,792,051 |
| 2026-03-09 | 45.97 | 46.37 | 44.55 | 46.23 | +0.11% | 1,401,524 |
| 2026-03-06 | 47.08 | 47.24 | 45.87 | 46.18 | -2.61% | 1,596,444 |
| 2026-03-05 | 48.67 | 49.34 | 46.72 | 47.42 | -2.02% | 1,864,072 |
| 2026-03-04 | 49.25 | 49.81 | 47.44 | 48.40 | -1.06% | 1,844,853 |
| 2026-03-03 | 46.92 | 50.35 | 46.85 | 48.92 | +1.83% | 1,954,258 |
| 2026-03-02 | 48.46 | 49.07 | 47.54 | 48.04 | -1.23% | 2,126,570 |
| 2026-02-27 | 46.35 | 49.88 | 45.59 | 48.64 | +3.23% | 3,757,529 |
| 2026-02-26 | 46.93 | 50.46 | 46.25 | 47.12 | +1.31% | 3,785,203 |
| 2026-02-25 | 40.06 | 46.63 | 38.06 | 46.51 | +38.96% | 9,453,790 |
| 2026-02-24 | 32.37 | 33.74 | 32.20 | 33.47 | +2.26% | 1,609,834 |
| 2026-02-23 | 34.00 | 34.01 | 32.49 | 32.73 | -4.49% | 2,396,062 |
| 2026-02-20 | 33.33 | 34.28 | 32.98 | 34.27 | +2.30% | 1,280,870 |
| 2026-02-19 | 33.32 | 33.88 | 33.00 | 33.50 | +0.48% | 1,089,336 |
| 2026-02-18 | 32.45 | 33.45 | 32.22 | 33.34 | +2.58% | 1,330,071 |
| 2026-02-17 | 32.82 | 32.87 | 32.20 | 32.50 | +0.00% | 1,543,466 |
| 2026-02-13 | 32.68 | 32.73 | 31.81 | 32.50 | -0.37% | 1,307,682 |
| 2026-02-12 | 32.55 | 33.30 | 32.27 | 32.62 | +0.25% | 1,370,602 |
| 2026-02-11 | 32.83 | 32.87 | 31.77 | 32.54 | -0.94% | 1,352,626 |
| 2026-02-10 | 33.32 | 33.69 | 32.57 | 32.85 | -0.51% | 929,814 |
| 2026-02-09 | 33.82 | 33.84 | 32.98 | 33.02 | -2.19% | 1,306,459 |
| 2026-02-06 | 33.08 | 33.81 | 32.54 | 33.76 | +3.59% | 1,547,352 |
| 2026-02-05 | 31.65 | 33.50 | 31.63 | 32.59 | +2.55% | 1,506,818 |
| 2026-02-04 | 31.35 | 31.82 | 30.98 | 31.78 | +0.35% | 2,057,522 |
| 2026-02-03 | 32.30 | 32.43 | 31.35 | 31.67 | -3.18% | 1,449,160 |
| 2026-02-02 | 32.96 | 33.29 | 32.50 | 32.71 | +0.28% | 1,702,296 |
| 2026-01-30 | 32.73 | 32.99 | 32.28 | 32.62 | -0.91% | 1,106,703 |
| 2026-01-29 | 33.00 | 33.08 | 32.16 | 32.92 | -1.67% | 1,008,225 |
| 2026-01-28 | 34.35 | 34.77 | 33.41 | 33.48 | -2.50% | 942,735 |
| 2026-01-27 | 34.92 | 34.92 | 34.01 | 34.34 | -1.91% | 761,152 |
| 2026-01-26 | 35.44 | 36.09 | 34.92 | 35.01 | -0.96% | 1,450,065 |
| 2026-01-23 | 35.37 | 35.77 | 34.89 | 35.35 | -0.25% | 981,653 |
| 2026-01-22 | 34.87 | 35.73 | 34.75 | 35.44 | +2.69% | 1,390,995 |
| 2026-01-21 | 34.80 | 34.92 | 33.77 | 34.51 | -0.35% | 1,385,549 |
| 2026-01-20 | 34.56 | 35.01 | 34.21 | 34.63 | -0.83% | 1,577,337 |
| 2026-01-16 | 34.07 | 35.66 | 34.07 | 34.92 | +2.31% | 2,294,887 |
| 2026-01-15 | 33.94 | 34.24 | 33.53 | 34.13 | +1.13% | 980,828 |
| 2026-01-14 | 33.94 | 34.21 | 33.25 | 33.75 | -0.65% | 1,300,116 |
| 2026-01-13 | 34.94 | 35.21 | 33.77 | 33.97 | -2.94% | 1,717,129 |
| 2026-01-12 | 36.26 | 36.36 | 34.81 | 35.00 | -4.00% | 930,612 |
| 2026-01-09 | 36.53 | 36.70 | 35.91 | 36.46 | +0.08% | 831,520 |
| 2026-01-08 | 35.93 | 36.86 | 35.43 | 36.43 | +1.70% | 1,073,071 |
| 2026-01-07 | 36.00 | 36.44 | 34.93 | 35.82 | -0.31% | 877,109 |
| 2026-01-06 | 35.72 | 35.93 | 34.85 | 35.93 | +1.24% | 1,826,183 |
| 2026-01-05 | 34.55 | 36.63 | 34.05 | 35.49 | +3.23% | 1,912,389 |
| 2026-01-02 | 35.00 | 35.06 | 34.31 | 34.38 | -2.00% | 1,013,338 |
| 2025-12-31 | 35.20 | 35.52 | 35.07 | 35.08 | -0.68% | 1,177,096 |
| 2025-12-30 | 35.32 | 35.72 | 35.16 | 35.32 | +0.00% | 778,991 |
| 2025-12-29 | 35.62 | 35.84 | 35.09 | 35.32 | -1.48% | 644,545 |
| 2025-12-26 | 36.17 | 36.33 | 35.69 | 35.85 | -0.97% | 576,882 |
| 2025-12-24 | 36.50 | 36.56 | 36.15 | 36.20 | -0.82% | 697,673 |
| 2025-12-23 | 36.82 | 37.42 | 36.15 | 36.50 | -1.27% | 1,208,072 |
| 2025-12-22 | 37.00 | 37.35 | 36.54 | 36.97 | -0.03% | 1,292,742 |
| 2025-12-19 | 38.17 | 38.34 | 36.58 | 36.98 | -3.60% | 3,361,854 |
| 2025-12-18 | 39.42 | 39.84 | 38.33 | 38.36 | -2.27% | 1,346,301 |
| 2025-12-17 | 39.37 | 40.24 | 38.96 | 39.25 | +0.05% | 1,431,418 |
| 2025-12-16 | 39.97 | 39.97 | 38.61 | 39.23 | +0.93% | 1,509,055 |
| 2025-12-15 | 41.25 | 42.29 | 38.76 | 38.87 | -5.38% | 2,778,074 |
| 2025-12-12 | 38.34 | 42.07 | 38.34 | 41.08 | +13.29% | 5,470,223 |
| 2025-12-11 | 35.86 | 36.51 | 35.64 | 36.26 | +1.37% | 1,521,598 |
| 2025-12-10 | 34.83 | 35.92 | 34.60 | 35.77 | +1.48% | 1,853,724 |
| 2025-12-09 | 35.70 | 36.92 | 34.69 | 35.25 | +8.23% | 2,969,246 |
| 2025-12-08 | 33.50 | 33.97 | 32.38 | 32.57 | -2.78% | 1,272,168 |
| 2025-12-05 | 33.61 | 33.78 | 33.12 | 33.50 | +1.61% | 858,242 |
| 2025-12-04 | 33.60 | 33.81 | 32.93 | 32.97 | -1.61% | 1,127,112 |
| 2025-12-03 | 34.79 | 34.82 | 33.48 | 33.51 | -3.96% | 1,030,846 |
| 2025-12-02 | 35.08 | 35.15 | 34.34 | 34.89 | +1.04% | 833,478 |
| 2025-12-01 | 35.49 | 35.79 | 34.37 | 34.53 | -2.73% | 1,127,981 |
| 2025-11-28 | 35.36 | 35.86 | 35.36 | 35.50 | -0.06% | 672,893 |
| 2025-11-26 | 35.70 | 36.39 | 35.47 | 35.52 | -0.59% | 1,114,186 |
| 2025-11-25 | 35.99 | 36.96 | 35.63 | 35.73 | -0.20% | 1,380,967 |
| 2025-11-24 | 35.61 | 36.95 | 34.71 | 35.80 | -0.14% | 1,603,478 |
| 2025-11-21 | 33.91 | 35.93 | 33.27 | 35.85 | +5.50% | 1,523,302 |
| 2025-11-20 | 34.02 | 34.58 | 33.73 | 33.98 | -0.41% | 1,325,245 |
| 2025-11-19 | 34.79 | 35.18 | 34.05 | 34.12 | -2.35% | 1,073,353 |
| 2025-11-18 | 35.00 | 35.68 | 34.66 | 34.94 | -0.88% | 1,197,218 |
| 2025-11-17 | 36.66 | 36.76 | 34.77 | 35.25 | -3.82% | 1,332,523 |
| 2025-11-14 | 37.35 | 37.56 | 36.10 | 36.65 | -3.65% | 1,487,267 |
| 2025-11-13 | 38.03 | 38.71 | 37.74 | 38.04 | -0.26% | 1,954,760 |
| 2025-11-12 | 37.40 | 38.23 | 36.98 | 38.14 | +2.39% | 1,610,965 |
| 2025-11-11 | 36.46 | 37.99 | 36.46 | 37.25 | +1.83% | 1,779,493 |
| 2025-11-10 | 36.09 | 36.85 | 35.79 | 36.58 | +1.39% | 2,246,713 |
| 2025-11-07 | 32.37 | 36.90 | 31.81 | 36.08 | +12.68% | 3,850,230 |
| 2025-11-06 | 36.60 | 36.60 | 31.67 | 32.02 | +0.72% | 2,325,142 |
| 2025-11-05 | 30.87 | 32.52 | 30.76 | 31.79 | +3.45% | 3,253,168 |
| 2025-11-04 | 30.52 | 30.98 | 30.26 | 30.73 | -0.42% | 1,425,229 |
| 2025-11-03 | 30.63 | 30.94 | 30.23 | 30.86 | +1.28% | 1,512,732 |
| 2025-10-31 | 31.30 | 31.38 | 30.45 | 30.47 | -2.34% | 1,546,358 |
| 2025-10-30 | 30.93 | 31.47 | 30.83 | 31.20 | +0.00% | 725,776 |
| 2025-10-29 | 31.86 | 31.86 | 30.94 | 31.20 | -3.05% | 1,013,929 |
| 2025-10-28 | 31.84 | 32.30 | 31.55 | 32.18 | +1.07% | 1,168,543 |
| 2025-10-27 | 31.46 | 32.11 | 31.40 | 31.84 | +1.73% | 1,013,616 |
| 2025-10-24 | 32.64 | 32.72 | 30.50 | 31.30 | -3.45% | 1,788,910 |
| 2025-10-23 | 32.70 | 32.87 | 32.37 | 32.42 | -0.31% | 777,299 |
| 2025-10-22 | 32.09 | 32.62 | 32.02 | 32.52 | +1.09% | 1,376,220 |
| 2025-10-21 | 31.60 | 32.20 | 31.03 | 32.17 | +1.42% | 972,385 |
| 2025-10-20 | 31.36 | 31.81 | 31.36 | 31.72 | +1.41% | 779,280 |
| 2025-10-17 | 30.89 | 31.35 | 30.86 | 31.28 | +1.07% | 936,250 |
| 2025-10-16 | 31.67 | 31.89 | 30.64 | 30.95 | -2.03% | 878,632 |
| 2025-10-15 | 31.26 | 31.75 | 31.13 | 31.59 | +1.48% | 1,485,129 |
| 2025-10-14 | 30.19 | 31.16 | 29.97 | 31.13 | +2.00% | 935,791 |
| 2025-10-13 | 30.02 | 30.75 | 29.99 | 30.52 | +3.07% | 1,548,803 |
| 2025-10-10 | 31.06 | 31.20 | 29.43 | 29.61 | -4.45% | 1,467,702 |
| 2025-10-09 | 30.53 | 31.00 | 29.80 | 30.99 | +2.24% | 3,194,229 |
| 2025-10-08 | 30.83 | 31.16 | 29.92 | 30.31 | -1.91% | 2,916,914 |
| 2025-10-07 | 31.00 | 31.86 | 30.77 | 30.90 | -0.42% | 3,292,840 |
| 2025-10-06 | 32.01 | 32.41 | 30.64 | 31.03 | -2.33% | 1,917,978 |
| 2025-10-03 | 31.26 | 32.17 | 31.26 | 31.77 | +0.73% | 1,547,197 |
| 2025-10-02 | 31.70 | 31.70 | 30.94 | 31.54 | -0.63% | 2,064,730 |
| 2025-10-01 | 33.02 | 33.28 | 31.59 | 31.74 | -4.91% | 2,816,883 |
| 2025-09-30 | 36.34 | 36.37 | 33.37 | 33.38 | -8.32% | 2,665,542 |
| 2025-09-29 | 36.90 | 37.02 | 36.10 | 36.41 | -0.60% | 1,430,620 |
| 2025-09-26 | 36.43 | 36.66 | 35.97 | 36.63 | +0.63% | 870,939 |
| 2025-09-25 | 36.69 | 36.69 | 36.02 | 36.40 | -0.95% | 1,207,534 |
| 2025-09-24 | 37.43 | 37.47 | 36.62 | 36.75 | -0.86% | 1,234,943 |
| 2025-09-23 | 38.10 | 38.36 | 36.77 | 37.07 | -2.52% | 1,818,077 |
| 2025-09-22 | 37.84 | 39.00 | 37.76 | 38.03 | +0.21% | 1,300,121 |
| 2025-09-19 | 37.10 | 38.12 | 36.63 | 37.95 | +2.37% | 3,658,746 |
| 2025-09-18 | 37.00 | 37.49 | 36.71 | 37.07 | +0.54% | 1,709,886 |
| 2025-09-17 | 37.90 | 38.00 | 36.40 | 36.87 | -2.46% | 1,329,894 |
| 2025-09-16 | 38.08 | 38.80 | 37.60 | 37.80 | -0.05% | 1,881,736 |
| 2025-09-15 | 37.51 | 38.11 | 37.37 | 37.82 | +1.29% | 1,181,939 |
| 2025-09-12 | 37.39 | 37.59 | 36.85 | 37.34 | +0.13% | 1,451,138 |
| 2025-09-11 | 36.38 | 37.57 | 36.03 | 37.29 | +2.76% | 1,437,668 |
| 2025-09-10 | 36.69 | 36.82 | 35.53 | 36.29 | -1.04% | 1,471,322 |
| 2025-09-09 | 35.03 | 36.70 | 35.00 | 36.67 | +5.43% | 1,877,715 |
| 2025-09-08 | 34.65 | 34.84 | 33.72 | 34.78 | -0.37% | 1,749,517 |
| 2025-09-05 | 35.42 | 35.55 | 34.50 | 34.91 | -1.72% | 1,026,797 |
| 2025-09-04 | 35.95 | 36.16 | 35.18 | 35.52 | -1.33% | 1,360,277 |
| 2025-09-03 | 35.89 | 36.68 | 35.86 | 36.00 | +0.47% | 1,364,423 |
| 2025-09-02 | 35.56 | 36.58 | 35.08 | 35.83 | -1.32% | 1,994,294 |
| 2025-08-29 | 37.07 | 37.20 | 36.14 | 36.31 | -1.52% | 2,009,072 |
| 2025-08-28 | 36.68 | 37.35 | 36.33 | 36.87 | +0.88% | 1,357,455 |
| 2025-08-27 | 36.38 | 36.81 | 36.13 | 36.55 | +0.49% | 1,676,409 |
| 2025-08-26 | 35.93 | 36.45 | 35.83 | 36.37 | +0.94% | 1,807,563 |
| 2025-08-25 | 36.09 | 36.35 | 35.84 | 36.03 | -0.91% | 933,023 |
| 2025-08-22 | 34.69 | 36.42 | 34.66 | 36.36 | +4.72% | 1,922,974 |
| 2025-08-21 | 33.36 | 35.03 | 33.15 | 34.72 | +3.39% | 2,274,256 |
| 2025-08-20 | 33.76 | 34.12 | 33.44 | 33.58 | -1.24% | 1,904,253 |
| 2025-08-19 | 33.89 | 34.27 | 33.55 | 34.00 | +1.49% | 1,472,372 |
| 2025-08-18 | 33.50 | 33.61 | 33.02 | 33.50 | -0.09% | 1,153,396 |
| 2025-08-15 | 33.85 | 33.97 | 32.91 | 33.53 | -0.77% | 1,544,361 |
| 2025-08-14 | 33.97 | 34.34 | 33.66 | 33.79 | -0.97% | 1,037,151 |
| 2025-08-13 | 33.37 | 34.49 | 33.05 | 34.12 | +2.49% | 1,530,331 |
| 2025-08-12 | 32.46 | 33.55 | 32.26 | 33.29 | +3.67% | 1,642,304 |
| 2025-08-11 | 31.98 | 32.54 | 31.86 | 32.11 | +0.28% | 1,368,306 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+36.36%). Worst month: Jan (-8.79%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Clear Secure Inc's (YOU) latest close?
51.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is YOU's 52-week high and low?
69.07 high and 29.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Clear Secure Inc's strongest and weakest month historically?
Historically, YOU's strongest calendar month has been Aug (average +36.36%) and its weakest Jan (average -8.79%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.