Stockscreener 앱 받기
44.33
0.58%
-0.26
시간 외 거래:
44.33
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $44.55 | $43.70 | $0.845 | 691,845.0 | -0.58% |
| 2026-09-03 | $45.01 | $43.93 | $1.08 | 1,212,708.0 | +1.27% |
| 2026-09-02 | $44.91 | $42.75 | $2.16 | 2,010,932.0 | +2.47% |
| 2026-09-01 | $44.11 | $42.92 | $1.19 | 1,790,692.0 | -2.67% |
| 2026-08-31 | $44.34 | $42.85 | $1.49 | 1,583,751.0 | +1.66% |
| 2026-08-28 | $45.73 | $42.88 | $2.85 | 1,731,235.0 | -1.59% |
| 2026-08-27 | $45.03 | $43.50 | $1.53 | 1,394,773.0 | -0.27% |
| 2026-08-26 | $45.77 | $44.01 | $1.76 | 1,609,543.0 | -0.09% |
| 2026-08-25 | $45.28 | $43.40 | $1.88 | 1,620,967.0 | -0.92% |
| 2026-08-24 | $45.23 | $43.38 | $1.85 | 1,640,506.0 | +3.26% |
| 2026-08-21 | $43.51 | $42.74 | $0.77 | 1,286,677.0 | +0.91% |
| 2026-08-20 | $44.80 | $42.71 | $2.09 | 1,705,717.0 | -3.16% |
| 2026-08-19 | $45.27 | $44.14 | $1.13 | 1,633,002.0 | -0.69% |
| 2026-08-18 | $44.73 | $43.69 | $1.04 | 1,969,033.0 | +1.76% |
| 2026-08-17 | $45.25 | $43.78 | $1.47 | 2,417,095.0 | -3.54% |
| 2026-08-14 | $45.93 | $44.96 | $0.9699 | 959,770.0 | -0.48% |
| 2026-08-13 | $46.49 | $44.76 | $1.73 | 2,048,727.0 | -1.06% |
| 2026-08-12 | $48.59 | $46.11 | $2.48 | 2,031,141.0 | -4.39% |
| 2026-08-11 | $51.47 | $48.00 | $3.47 | 1,874,685.0 | -5.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $45.01 | $42.75 | $2.26 | 6,398,022.0 | +0.41% |
| 2026-08 | $69.07 | $42.71 | $26.36 | 38,031,135.0 | -20.08% |
| 2026-07 | $59.97 | $51.24 | $8.73 | 25,218,462.0 | -0.88% |
| 2026-06 | $58.02 | $49.50 | $8.52 | 33,057,388.0 | +0.50% |
| 2026-05 | $62.73 | $53.36 | $9.37 | 32,520,983.0 | +3.86% |
| 2026-04 | $59.52 | $45.38 | $14.13 | 29,093,417.0 | +10.29% |
| 2026-03 | $56.51 | $43.63 | $12.88 | 42,605,630.0 | -0.47% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):