Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Clear Secure Inc | YOU | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.43 | 2.41% | 18.28 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 18.39 | 17.53 | 18.48 | 17.61 | 17.85 |
YOU Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.27 | 18.48 | 17.00 | 17.59 | 1,529,519 | 1.01 | 5.85% |
| 1 Month | 19.16 | 20.28 | 17.00 | 18.34 | 1,375,102 | -0.88 | -4.59% |
| 3 Months | 19.50 | 21.88 | 17.00 | 19.10 | 1,604,295 | -1.22 | -6.26% |
| 6 Months | 17.89 | 24.21 | 17.00 | 19.69 | 1,403,374 | 0.39 | 2.18% |
| 1 Year | 23.56 | 27.75 | 15.2801 | 20.91 | 1,346,399 | -5.28 | -22.41% |
| 3 Years | 38.55 | 65.70 | 15.2801 | 25.61 | 1,092,835 | -20.27 | -52.58% |
| 5 Years | 38.55 | 65.70 | 15.2801 | 25.61 | 1,092,835 | -20.27 | -52.58% |
YOU 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.61 | -0.24 | -1.34% | 18.39 | 18.48 | 17.53 | 1,706,751 |
| May 02 2024 | 17.85 | 0.31 | 1.77% | 17.71 | 17.90 | 17.48 | 1,089,764 |
| May 01 2024 | 17.54 | 0.07 | 0.40% | 17.40 | 17.86 | 17.23 | 970,290 |
| Apr 30 2024 | 17.47 | -0.13 | -0.74% | 17.45 | 17.85 | 17.41 | 1,339,831 |
| Apr 29 2024 | 17.60 | 0.06 | 0.34% | 17.67 | 17.939 | 17.29 | 2,082,599 |
| Apr 26 2024 | 17.54 | 0.34 | 1.98% | 17.27 | 17.59 | 17.00 | 2,165,111 |
| Apr 25 2024 | 17.20 | -0.59 | -3.32% | 17.56 | 17.615 | 17.195 | 1,332,475 |
| Apr 24 2024 | 17.79 | -0.06 | -0.34% | 18.00 | 18.11 | 17.68 | 1,621,175 |
| Apr 23 2024 | 17.85 | 0.05 | 0.28% | 17.83 | 18.19 | 17.71 | 1,542,896 |
| Apr 22 2024 | 17.80 | 0.02 | 0.11% | 17.92 | 18.095 | 17.69 | 1,823,376 |
| Apr 19 2024 | 17.78 | -0.53 | -2.89% | 18.25 | 18.57 | 17.77 | 1,474,019 |
| Apr 18 2024 | 18.31 | -0.50 | -2.66% | 18.75 | 18.98 | 18.16 | 1,564,414 |
| Apr 17 2024 | 18.81 | -0.18 | -0.95% | 19.03 | 19.21 | 18.79 | 1,079,078 |
| Apr 16 2024 | 18.99 | 0.38 | 2.04% | 18.58 | 19.31 | 18.57 | 1,158,828 |
| Apr 15 2024 | 18.61 | -0.76 | -3.92% | 19.35 | 19.49 | 18.515 | 1,538,931 |
| Apr 12 2024 | 19.37 | -0.42 | -2.12% | 19.67 | 19.77 | 19.37 | 968,227 |
| Apr 11 2024 | 19.79 | 0.05 | 0.25% | 19.80 | 19.99 | 19.51 | 798,936 |
| Apr 10 2024 | 19.74 | -0.42 | -2.08% | 19.71 | 20.04 | 19.68 | 1,204,885 |
| Apr 09 2024 | 20.16 | 0.42 | 2.13% | 19.70 | 20.28 | 19.70 | 1,094,866 |
| Apr 08 2024 | 19.74 | 0.52 | 2.71% | 19.50 | 20.17 | 19.37 | 1,916,438 |
| Apr 05 2024 | 19.22 | -0.05 | -0.26% | 19.16 | 19.46 | 19.12 | 735,893 |
| Apr 04 2024 | 19.27 | 0.04 | 0.21% | 19.44 | 19.855 | 19.12 | 1,039,467 |
