Stockscreener 앱 받기
46.89
3.02%
-1.51
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $49.34 | $46.72 | $2.62 | 949,350.0 | -2.87% |
| 2026-03-04 | $49.81 | $47.44 | $2.38 | 1,844,202.0 | -1.06% |
| 2026-03-03 | $50.35 | $46.85 | $3.50 | 1,953,152.0 | +1.83% |
| 2026-03-02 | $49.07 | $47.54 | $1.53 | 2,120,453.0 | -1.23% |
| 2026-02-27 | $49.88 | $45.59 | $4.29 | 3,756,812.0 | +3.23% |
| 2026-02-26 | $50.46 | $46.25 | $4.21 | 3,753,114.0 | +1.31% |
| 2026-02-25 | $46.63 | $38.06 | $8.57 | 9,442,844.0 | +38.96% |
| 2026-02-24 | $33.74 | $32.20 | $1.54 | 1,607,164.0 | +2.26% |
| 2026-02-23 | $34.01 | $32.49 | $1.52 | 2,395,771.0 | -4.49% |
| 2026-02-20 | $34.28 | $32.98 | $1.30 | 1,280,802.0 | +2.30% |
| 2026-02-19 | $33.88 | $33.00 | $0.88 | 1,088,765.0 | +0.48% |
| 2026-02-18 | $33.45 | $32.22 | $1.23 | 1,329,498.0 | +2.58% |
| 2026-02-17 | $32.87 | $32.20 | $0.67 | 1,543,194.0 | +0.00% |
| 2026-02-13 | $32.73 | $31.81 | $0.92 | 1,307,653.0 | -0.37% |
| 2026-02-12 | $33.30 | $32.27 | $1.02 | 1,370,542.0 | +0.25% |
| 2026-02-11 | $32.87 | $31.77 | $1.10 | 1,352,515.0 | -0.94% |
| 2026-02-10 | $33.69 | $32.57 | $1.12 | 929,729.0 | -0.51% |
| 2026-02-09 | $33.84 | $32.98 | $0.86 | 1,306,358.0 | -2.19% |
| 2026-02-06 | $33.81 | $32.54 | $1.27 | 1,547,323.0 | +3.59% |
| 2026-02-05 | $33.50 | $31.63 | $1.87 | 1,506,686.0 | +2.55% |
| 2026-02-04 | $31.82 | $30.98 | $0.84 | 2,057,381.0 | +0.35% |
| 2026-02-03 | $32.43 | $31.35 | $1.08 | 1,448,624.0 | -3.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $50.35 | $46.72 | $3.63 | 6,867,157.0 | -3.35% |
| 2026-02 | $50.46 | $30.98 | $19.48 | 40,726,673.0 | +49.11% |
| 2026-01 | $36.86 | $32.16 | $4.70 | 25,327,482.0 | -7.01% |
Clear Secure Inc 주식 (YOU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.29 | $32.38 | $9.91 | 33,367,957.0 | -0.51% |
| 2025-11 | $38.71 | $30.23 | $8.48 | 32,648,540.0 | +16.51% |
| 2025-10 | $33.28 | $29.43 | $3.85 | 36,006,331.0 | -8.72% |
| 2025-09 | $39.00 | $33.37 | $5.63 | 34,012,397.0 | -8.07% |
| 2025-08 | $37.35 | $28.39 | $8.96 | 38,662,713.0 | +23.46% |
| 2025-07 | $31.55 | $27.23 | $4.32 | 30,254,642.0 | +5.94% |
| 2025-06 | $28.28 | $24.06 | $4.22 | 30,603,261.0 | +12.16% |
| 2025-05 | $26.66 | $23.88 | $2.79 | 43,777,892.0 | +0.28% |
| 2025-04 | $28.41 | $23.00 | $5.41 | 39,328,631.0 | -4.75% |
| 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% |
1.49%
1.70%
자본화:
|
볼륨(24시간):