Clear Secure Inc. (YOU) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

44.70

+1.41 (+3.26%)

Closed

Aug 24, 2026

Day's Range

43.38

45.23

52 wk Range

29.43

69.07

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	60.60	62.73	59.40	62.36	1.52M
May 27, 2026	61.46	61.46	56.08	56.54	1.71M
May 28, 2026	56.75	57.70	55.43	56.72	1.07M
May 29, 2026	56.68	57.17	55.16	55.45	1.81M
Jun 1, 2026	55.24	57.54	55.24	57.43	1.40M
Jun 2, 2026	56.20	58.01	55.91	56.78	1.08M
Jun 3, 2026	55.84	56.34	54.76	56.08	852.50K
Jun 4, 2026	56.32	57.13	54.44	54.48	1.02M
Jun 5, 2026	54.53	55.94	53.71	54.52	1.60M
Jun 8, 2026	54.07	55.74	53.00	54.98	1.09M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup