Stockscreener 앱 받기
23.47
0.43%
0.10
시간 외 거래:
23.47
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $23.51 | $23.11 | $0.40 | 1,095,854.0 | +0.43% |
| 2025-01-29 | $23.96 | $23.05 | $0.915 | 1,965,685.0 | -2.91% |
| 2025-01-28 | $24.50 | $23.91 | $0.59 | 1,334,039.0 | +0.08% |
| 2025-01-27 | $24.50 | $23.73 | $0.77 | 1,521,900.0 | -0.58% |
| 2025-01-24 | $24.33 | $23.81 | $0.52 | 1,473,202.0 | +0.50% |
| 2025-01-23 | $24.61 | $23.57 | $1.04 | 3,262,846.0 | -2.19% |
| 2025-01-22 | $25.15 | $24.35 | $0.7999 | 2,518,071.0 | -1.56% |
| 2025-01-21 | $26.32 | $24.63 | $1.69 | 3,000,324.0 | -3.99% |
| 2025-01-17 | $26.30 | $25.75 | $0.55 | 1,111,907.0 | +0.12% |
| 2025-01-16 | $26.26 | $25.53 | $0.73 | 1,373,441.0 | +0.85% |
| 2025-01-15 | $26.54 | $25.11 | $1.43 | 2,496,097.0 | -2.61% |
| 2025-01-14 | $26.84 | $25.40 | $1.44 | 1,398,460.0 | -0.08% |
| 2025-01-13 | $26.71 | $26.00 | $0.71 | 1,659,555.0 | -0.82% |
| 2025-01-10 | $27.05 | $26.43 | $0.62 | 743,541.0 | -1.62% |
| 2025-01-08 | $27.16 | $26.10 | $1.06 | 802,789.0 | +0.82% |
| 2025-01-07 | $27.32 | $26.45 | $0.87 | 903,579.0 | -0.04% |
| 2025-01-06 | $27.46 | $26.77 | $0.69 | 894,101.0 | -1.17% |
| 2025-01-03 | $27.59 | $27.00 | $0.5899 | 1,133,241.0 | +0.85% |
| 2025-01-02 | $27.65 | $26.71 | $0.94 | 1,158,040.0 | +1.50% |
| 2024-12-31 | $27.60 | $26.55 | $1.05 | 1,052,771.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $27.65 | $23.05 | $4.60 | 30,942,526.0 | -11.90% |
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% |
0.34%
2.72%
자본화:
|
볼륨(24시간):