Clear Secure, Inc. Class A Common Stock (YOU)
25.00
0.00 (0.00%)
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 |
---|---|---|---|---|---|---|
3/05/2025 | 24.21 | 25.27 | 24.21 | 25.00 | 4,321,733 | 25.00 |
3/04/2025 | 23.51 | 24.49 | 23.06 | 24.17 | 2,658,643 | 24.17 |
3/03/2025 | 23.83 | 24.58 | 23.65 | 23.77 | 3,131,102 | 23.77 |
2/28/2025 | 22.31 | 23.80 | 22.23 | 23.71 | 3,477,597 | 23.71 |
2/27/2025 | 22.23 | 23.24 | 21.94 | 22.55 | 3,831,606 | 22.55 |
2/26/2025 | 25.06 | 25.13 | 21.75 | 22.23 | 6,240,265 | 22.23 |
2/25/2025 | 24.04 | 24.48 | 22.85 | 23.77 | 4,136,891 | 23.77 |
2/24/2025 | 23.60 | 24.26 | 23.25 | 24.13 | 2,510,286 | 24.13 |
2/21/2025 | 23.00 | 24.31 | 22.70 | 23.55 | 4,064,390 | 23.55 |
2/20/2025 | 22.13 | 22.44 | 21.67 | 22.39 | 1,953,174 | 22.39 |
2/19/2025 | 22.63 | 23.13 | 22.00 | 22.12 | 1,507,734 | 22.12 |
2/18/2025 | 22.61 | 23.18 | 22.30 | 22.95 | 2,697,526 | 22.95 |
2/14/2025 | 23.90 | 23.95 | 22.54 | 22.54 | 1,949,438 | 22.54 |
2/13/2025 | 24.37 | 24.42 | 23.77 | 23.98 | 1,357,586 | 23.98 |
2/12/2025 | 22.78 | 24.52 | 22.77 | 24.19 | 2,465,745 | 24.19 |
2/11/2025 | 22.99 | 23.29 | 22.91 | 23.13 | 1,289,165 | 23.13 |
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 | 25.68 | 937,970 | 25.68 |
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 |