ストックスクリーナーアプリを入手
26.11
2.47%
-0.6803
Clear Secure Inc (YOU) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.82 | $26.05 | $0.77 | 998,167.0 | -2.65% |
| 2024-11-20 | $26.82 | $26.00 | $0.82 | 1,390,506.0 | +1.63% |
| 2024-11-19 | $26.53 | $25.32 | $1.21 | 1,958,724.0 | +2.41% |
| 2024-11-18 | $26.10 | $25.44 | $0.66 | 2,739,586.0 | -1.87% |
| 2024-11-15 | $26.88 | $25.72 | $1.16 | 2,714,569.0 | -2.53% |
| 2024-11-14 | $27.21 | $26.42 | $0.7866 | 2,358,730.0 | +1.66% |
| 2024-11-13 | $28.00 | $26.30 | $1.70 | 4,494,370.0 | -3.85% |
| 2024-11-12 | $28.75 | $27.38 | $1.37 | 2,402,298.0 | -1.15% |
| 2024-11-11 | $28.25 | $27.45 | $0.80 | 2,804,855.0 | +0.29% |
| 2024-11-08 | $28.26 | $27.25 | $1.01 | 4,821,912.0 | -2.66% |
| 2024-11-07 | $31.52 | $28.36 | $3.16 | 10,162,299.0 | -25.80% |
| 2024-11-06 | $38.88 | $38.02 | $0.86 | 2,551,297.0 | +4.68% |
| 2024-11-05 | $36.77 | $34.88 | $1.89 | 2,149,044.0 | +5.64% |
| 2024-11-04 | $36.66 | $34.43 | $2.23 | 2,870,273.0 | -5.62% |
| 2024-11-01 | $37.71 | $35.73 | $1.98 | 2,286,621.0 | +0.16% |
| 2024-10-31 | $38.04 | $36.72 | $1.32 | 2,116,699.0 | -1.79% |
| 2024-10-30 | $37.81 | $36.76 | $1.05 | 1,712,593.0 | +1.22% |
| 2024-10-29 | $37.01 | $36.03 | $0.98 | 1,520,829.0 | +2.46% |
| 2024-10-28 | $36.51 | $35.56 | $0.95 | 1,169,590.0 | +1.78% |
| 2024-10-25 | $37.00 | $35.38 | $1.62 | 1,504,148.0 | -1.50% |
| 2024-10-24 | $36.19 | $35.29 | $0.90 | 1,205,344.0 | +2.13% |
| 2024-10-23 | $36.41 | $35.08 | $1.34 | 1,723,222.0 | -3.37% |
| 2024-10-22 | $37.03 | $36.12 | $0.91 | 1,472,969.0 | -0.16% |
Clear Secure Inc (YOU) 株の年ごとの株価履歴
この詳細な分析では、Clear Secure Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はYOU株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clear Secure Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のClear Secure Inc (YOU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $38.88 | $25.32 | $13.56 | 46,703,251.0 | -29.09% |
| 2024-10 | $38.04 | $30.17 | $7.87 | 38,850,353.0 | +10.98% |
| 2024-09 | $33.85 | $28.13 | $5.72 | 52,477,720.0 | +9.05% |
| 2024-08 | $30.58 | $18.23 | $12.35 | 47,674,797.0 | +42.34% |
| 2024-07 | $21.82 | $18.43 | $3.39 | 21,489,554.0 | +14.11% |
| 2024-06 | $19.10 | $16.90 | $2.20 | 21,513,601.0 | +10.78% |
| 2024-05 | $19.00 | $16.05 | $2.95 | 41,224,016.0 | -3.32% |
| 2024-04 | $21.29 | $17.00 | $4.29 | 30,404,844.0 | -17.87% |
| 2024-03 | $21.88 | $18.17 | $3.71 | 34,517,649.0 | +10.49% |
| 2024-02 | $20.84 | $17.46 | $3.38 | 34,499,813.0 | +1.16% |
| 2024-01 | $22.57 | $18.99 | $3.58 | 25,738,276.0 | -7.85% |
2023年のClear Secure Inc (YOU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.21 | $20.42 | $3.79 | 19,665,578.0 | -3.19% |
| 2023-11 | $21.69 | $16.28 | $5.41 | 30,079,034.0 | +26.81% |
| 2023-10 | $19.04 | $15.28 | $3.76 | 25,705,031.0 | -11.66% |
| 2023-09 | $22.13 | $17.77 | $4.36 | 21,459,064.0 | -12.42% |
| 2023-08 | $27.75 | $21.46 | $6.29 | 31,236,686.0 | -8.31% |
| 2023-07 | $26.07 | $21.94 | $4.13 | 24,671,648.0 | +2.33% |
| 2023-06 | $25.35 | $22.53 | $2.82 | 28,499,065.0 | -6.23% |
| 2023-05 | $27.73 | $23.05 | $4.68 | 31,917,419.0 | +2.15% |
| 2023-04 | $27.93 | $23.45 | $4.48 | 17,175,355.0 | -7.57% |
| 2023-03 | $32.73 | $22.67 | $10.06 | 35,702,275.0 | -14.87% |
| 2023-02 | $35.00 | $27.86 | $7.14 | 24,143,978.0 | -2.07% |
| 2023-01 | $31.51 | $25.53 | $5.98 | 23,283,575.0 | +14.44% |
2022年のClear Secure Inc (YOU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $33.70 | $26.30 | $7.40 | 18,754,752.0 | -11.74% |
| 2022-11 | $33.14 | $22.46 | $10.68 | 23,493,180.0 | +15.03% |
| 2022-10 | $27.65 | $22.48 | $5.17 | 14,413,604.0 | +18.20% |
| 2022-09 | $26.59 | $22.10 | $4.49 | 26,561,617.0 | -0.35% |
| 2022-08 | $30.75 | $22.73 | $8.02 | 21,387,341.0 | -9.40% |
| 2022-07 | $25.48 | $19.28 | $6.20 | 14,434,079.0 | +26.60% |
| 2022-06 | $30.10 | $18.94 | $11.16 | 35,867,537.0 | -27.11% |
| 2022-05 | $34.80 | $22.89 | $11.91 | 26,272,506.0 | -9.80% |
| 2022-04 | $32.61 | $26.12 | $6.49 | 14,435,369.0 | +13.17% |
| 2022-03 | $27.59 | $18.79 | $8.80 | 30,960,352.0 | -0.19% |
| 2022-02 | $30.96 | $22.96 | $8.00 | 12,487,630.0 | +9.07% |
| 2022-01 | $32.88 | $19.18 | $13.70 | 17,794,201.0 | -21.29% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):