Stockscreener 앱 받기
25.31
1.00%
0.25
시간 외 거래:
25.74
0.43
+1.70%
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $25.47 | $24.97 | $0.5018 | 1,605,234.0 | +1.00% |
| 2025-04-28 | $25.80 | $24.82 | $0.98 | 1,659,955.0 | -0.99% |
| 2025-04-25 | $25.98 | $25.28 | $0.70 | 1,047,143.0 | -1.71% |
| 2025-04-24 | $26.17 | $25.36 | $0.81 | 1,468,062.0 | +0.00% |
| 2025-04-23 | $26.83 | $25.07 | $1.76 | 1,669,700.0 | +0.43% |
| 2025-04-22 | $25.71 | $24.89 | $0.8249 | 1,210,561.0 | +2.85% |
| 2025-04-21 | $26.82 | $24.39 | $2.43 | 1,895,135.0 | -6.63% |
| 2025-04-17 | $26.86 | $26.07 | $0.7862 | 937,245.0 | +1.68% |
| 2025-04-16 | $27.30 | $26.07 | $1.23 | 1,445,621.0 | -3.42% |
| 2025-04-15 | $27.42 | $26.64 | $0.775 | 1,678,138.0 | -0.48% |
| 2025-04-14 | $28.41 | $26.80 | $1.61 | 1,315,273.0 | +1.11% |
| 2025-04-11 | $27.11 | $25.38 | $1.73 | 1,196,170.0 | +4.36% |
| 2025-04-10 | $26.20 | $25.31 | $0.89 | 1,563,314.0 | -1.15% |
| 2025-04-09 | $26.73 | $23.53 | $3.20 | 3,282,468.0 | +9.31% |
| 2025-04-08 | $25.26 | $23.69 | $1.57 | 2,944,254.0 | -2.40% |
| 2025-04-07 | $25.56 | $23.00 | $2.56 | 2,852,928.0 | -1.37% |
| 2025-04-04 | $25.33 | $23.92 | $1.41 | 2,674,012.0 | -1.50% |
| 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% |
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 | $28.41 | $23.00 | $5.41 | 37,155,496.0 | -2.32% |
| 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% |
3.30%
자본화:
|
볼륨(24시간):