Stockscreener 앱 받기
23.77
0.25%
0.06
시간 외 거래:
23.31
-0.46
-1.94%
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $24.58 | $23.65 | $0.93 | 3,109,038.0 | +0.25% |
| 2025-02-28 | $23.80 | $22.23 | $1.57 | 3,441,743.0 | +5.14% |
| 2025-02-27 | $23.24 | $21.94 | $1.30 | 3,783,570.0 | +1.44% |
| 2025-02-26 | $25.12 | $21.75 | $3.38 | 5,794,680.0 | -6.48% |
| 2025-02-25 | $24.48 | $22.85 | $1.63 | 4,084,447.0 | -1.49% |
| 2025-02-24 | $24.26 | $23.25 | $1.01 | 2,455,336.0 | +2.46% |
| 2025-02-21 | $24.31 | $22.70 | $1.61 | 4,050,265.0 | +5.18% |
| 2025-02-20 | $22.44 | $21.67 | $0.77 | 1,935,170.0 | +1.22% |
| 2025-02-19 | $23.13 | $22.00 | $1.13 | 1,450,041.0 | -3.62% |
| 2025-02-18 | $23.18 | $22.30 | $0.88 | 2,623,856.0 | +1.82% |
| 2025-02-14 | $23.95 | $22.54 | $1.41 | 1,896,287.0 | -6.01% |
| 2025-02-13 | $24.42 | $23.77 | $0.656 | 1,337,775.0 | -0.87% |
| 2025-02-12 | $24.52 | $22.77 | $1.75 | 2,425,949.0 | +4.58% |
| 2025-02-11 | $23.29 | $22.91 | $0.38 | 1,259,954.0 | +0.57% |
| 2025-02-10 | $23.62 | $22.96 | $0.6599 | 1,123,152.0 | -0.86% |
| 2025-02-07 | $23.65 | $23.08 | $0.57 | 1,364,490.0 | +0.39% |
| 2025-02-06 | $23.23 | $22.77 | $0.4588 | 1,629,414.0 | +0.39% |
| 2025-02-05 | $23.76 | $22.97 | $0.79 | 1,380,995.0 | -1.92% |
| 2025-02-04 | $23.81 | $23.36 | $0.45 | 1,139,054.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $24.58 | $23.65 | $0.93 | 6,218,076.0 | +0.25% |
| 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% |
3.53%
3.56%
자본화:
|
볼륨(24시간):