Stockscreener 앱 받기
56.67
0.09%
0.065
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $58.81 | $56.61 | $2.20 | 424,487.0 | +0.04% |
| 2026-07-06 | $57.34 | $52.80 | $4.54 | 1,608,457.0 | +5.48% |
| 2026-07-02 | $57.11 | $52.52 | $4.59 | 1,518,294.0 | -3.36% |
| 2026-07-01 | $57.08 | $55.02 | $2.06 | 1,239,032.0 | -0.13% |
| 2026-06-30 | $56.48 | $54.71 | $1.77 | 1,765,397.0 | -0.54% |
| 2026-06-29 | $57.50 | $54.77 | $2.73 | 1,824,837.0 | +1.56% |
| 2026-06-26 | $55.41 | $52.43 | $2.98 | 4,031,000.0 | +3.74% |
| 2026-06-25 | $53.46 | $51.70 | $1.76 | 1,077,573.0 | +0.43% |
| 2026-06-24 | $53.77 | $51.79 | $1.98 | 1,627,364.0 | +0.42% |
| 2026-06-23 | $53.45 | $51.45 | $2.00 | 1,108,256.0 | +1.48% |
| 2026-06-22 | $52.07 | $50.41 | $1.66 | 1,139,194.0 | +0.99% |
| 2026-06-18 | $51.55 | $49.96 | $1.59 | 2,466,323.0 | +1.34% |
| 2026-06-17 | $53.16 | $50.66 | $2.50 | 1,021,283.0 | -3.77% |
| 2026-06-16 | $53.09 | $50.56 | $2.53 | 1,832,036.0 | +2.13% |
| 2026-06-15 | $51.95 | $49.50 | $2.45 | 2,444,084.0 | +2.81% |
| 2026-06-12 | $51.30 | $49.51 | $1.79 | 936,259.0 | -1.47% |
| 2026-06-11 | $52.05 | $50.35 | $1.70 | 1,345,595.0 | -1.87% |
| 2026-06-10 | $53.82 | $51.42 | $2.40 | 1,660,446.0 | -2.29% |
| 2026-06-09 | $54.58 | $51.79 | $2.79 | 1,719,099.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $58.81 | $52.52 | $6.29 | 4,790,270.0 | +1.85% |
| 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% |
1.64%
자본화:
|
볼륨(24시간):