Stockscreener 앱 받기
26.66
4.10%
1.05
시간 외 거래:
26.66
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $26.79 | $25.01 | $1.78 | 7,573,286.0 | +4.10% |
| 2024-12-19 | $26.70 | $25.55 | $1.15 | 1,292,249.0 | -1.42% |
| 2024-12-18 | $27.60 | $25.72 | $1.88 | 1,759,745.0 | -2.59% |
| 2024-12-17 | $27.22 | $25.91 | $1.31 | 2,130,150.0 | +2.73% |
| 2024-12-16 | $26.85 | $25.86 | $0.99 | 1,885,204.0 | -1.55% |
| 2024-12-13 | $27.32 | $26.13 | $1.19 | 971,136.0 | -2.26% |
| 2024-12-12 | $27.43 | $26.50 | $0.9345 | 1,071,176.0 | -1.46% |
| 2024-12-11 | $28.40 | $27.38 | $1.02 | 1,638,263.0 | -1.48% |
| 2024-12-10 | $28.10 | $27.25 | $0.85 | 1,613,679.0 | +1.16% |
| 2024-12-09 | $28.11 | $27.14 | $0.975 | 2,322,141.0 | +1.48% |
| 2024-12-06 | $27.76 | $26.88 | $0.88 | 2,465,326.0 | +0.07% |
| 2024-12-05 | $27.32 | $26.10 | $1.22 | 3,456,542.0 | -1.13% |
| 2024-12-04 | $27.47 | $25.88 | $1.59 | 1,879,084.0 | +5.72% |
| 2024-12-03 | $26.11 | $25.26 | $0.855 | 1,620,987.0 | +0.47% |
| 2024-12-02 | $26.01 | $25.30 | $0.71 | 1,654,441.0 | -0.46% |
| 2024-11-29 | $26.29 | $25.84 | $0.45 | 830,733.0 | -0.88% |
| 2024-11-27 | $26.93 | $25.90 | $1.03 | 1,721,810.0 | -2.28% |
| 2024-11-26 | $27.38 | $26.55 | $0.83 | 1,631,519.0 | -1.33% |
| 2024-11-25 | $27.77 | $26.18 | $1.59 | 2,124,426.0 | +3.44% |
| 2024-11-22 | $26.48 | $25.82 | $0.66 | 2,110,683.0 | +1.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.40 | $25.01 | $3.39 | 40,906,695.0 | +3.01% |
| 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% |
Clear Secure Inc 주식 (YOU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):