Stockscreener 앱 받기
25.27
4.06%
-1.07
시간 외 거래:
25.27
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $25.68 | $24.89 | $0.79 | 2,521,813.0 | -4.06% |
| 2025-04-02 | $26.57 | $25.20 | $1.36 | 1,359,602.0 | +2.09% |
| 2025-04-01 | $26.13 | $25.01 | $1.12 | 1,223,634.0 | -0.42% |
| 2025-03-31 | $26.36 | $25.52 | $0.845 | 2,016,461.0 | -2.41% |
| 2025-03-28 | $27.48 | $26.13 | $1.35 | 1,029,157.0 | -2.57% |
| 2025-03-27 | $27.32 | $26.46 | $0.865 | 1,268,288.0 | +0.74% |
| 2025-03-26 | $27.89 | $26.66 | $1.23 | 1,613,051.0 | -1.67% |
| 2025-03-25 | $27.66 | $26.45 | $1.21 | 1,780,645.0 | +3.81% |
| 2025-03-24 | $26.60 | $25.65 | $0.95 | 1,978,062.0 | +3.19% |
| 2025-03-21 | $26.43 | $25.49 | $0.9412 | 5,704,902.0 | -3.53% |
| 2025-03-20 | $28.04 | $26.60 | $1.44 | 1,884,146.0 | -3.62% |
| 2025-03-19 | $27.94 | $26.50 | $1.44 | 2,558,919.0 | +4.03% |
| 2025-03-18 | $26.98 | $25.67 | $1.31 | 2,304,482.0 | +0.68% |
| 2025-03-17 | $26.45 | $24.72 | $1.73 | 2,357,491.0 | +7.54% |
| 2025-03-14 | $25.36 | $23.78 | $1.57 | 3,022,523.0 | -1.61% |
| 2025-03-13 | $25.16 | $24.50 | $0.66 | 2,153,959.0 | -0.40% |
| 2025-03-12 | $25.65 | $24.82 | $0.8299 | 2,375,521.0 | -0.56% |
| 2025-03-11 | $25.75 | $24.73 | $1.02 | 3,232,160.0 | -0.55% |
| 2025-03-10 | $25.85 | $25.02 | $0.83 | 2,394,043.0 | -1.33% |
| 2025-03-07 | $25.91 | $24.95 | $0.96 | 2,939,123.0 | +2.07% |
| 2025-03-06 | $25.43 | $24.86 | $0.5702 | 2,818,861.0 | +0.48% |
| 2025-03-05 | $25.27 | $24.21 | $1.06 | 4,222,307.0 | +3.43% |
Clear Secure Inc 주식 (YOU) 연도별 가격 이력
이 심층 분석에서는 Clear Secure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YOU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clear Secure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clear Secure Inc 주식 (YOU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $26.57 | $24.89 | $1.68 | 7,626,862.0 | -2.47% |
| 2025-03 | $28.04 | $23.65 | $4.39 | 51,465,622.0 | +9.28% |
| 2025-02 | $25.12 | $21.67 | $3.45 | 44,153,298.0 | +0.17% |
| 2025-01 | $27.65 | $23.05 | $4.60 | 31,270,749.0 | -11.15% |
Clear Secure Inc 주식 (YOU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.40 | $25.01 | $3.39 | 38,020,374.0 | +4.60% |
| 2024-11 | $38.88 | $25.32 | $13.56 | 56,210,780.0 | -29.64% |
| 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% |
Clear Secure Inc 주식 (YOU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.78%
자본화:
|
볼륨(24시간):