Stockscreener 앱 받기
30.86
1.28%
0.39
시장 영업 전:
30.60
-0.26
-0.84%
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $30.94 | $30.23 | $0.71 | 1,512,614.0 | +1.28% |
| 2025-10-31 | $31.38 | $30.45 | $0.93 | 1,546,311.0 | -2.34% |
| 2025-10-30 | $31.47 | $30.83 | $0.6399 | 725,735.0 | +0.00% |
| 2025-10-29 | $31.86 | $30.94 | $0.92 | 880,912.0 | -3.05% |
| 2025-10-28 | $32.30 | $31.55 | $0.7499 | 1,168,345.0 | +1.07% |
| 2025-10-27 | $32.11 | $31.40 | $0.706 | 1,013,607.0 | +1.73% |
| 2025-10-24 | $32.72 | $30.50 | $2.22 | 1,788,698.0 | -3.45% |
| 2025-10-23 | $32.87 | $32.37 | $0.4999 | 776,792.0 | -0.31% |
| 2025-10-22 | $32.62 | $32.02 | $0.595 | 1,375,722.0 | +1.09% |
| 2025-10-21 | $32.20 | $31.03 | $1.17 | 970,793.0 | +1.42% |
| 2025-10-20 | $31.81 | $31.36 | $0.45 | 770,866.0 | +1.41% |
| 2025-10-17 | $31.35 | $30.86 | $0.495 | 936,227.0 | +1.07% |
| 2025-10-16 | $31.89 | $30.64 | $1.25 | 878,478.0 | -2.03% |
| 2025-10-15 | $31.75 | $31.13 | $0.625 | 1,484,693.0 | +1.48% |
| 2025-10-14 | $31.16 | $29.97 | $1.19 | 935,198.0 | +2.00% |
| 2025-10-13 | $30.75 | $29.99 | $0.755 | 1,548,759.0 | +3.07% |
| 2025-10-10 | $31.20 | $29.43 | $1.77 | 1,459,132.0 | -4.45% |
| 2025-10-09 | $31.00 | $29.80 | $1.20 | 3,192,939.0 | +2.24% |
| 2025-10-08 | $31.16 | $29.92 | $1.24 | 2,915,781.0 | -1.91% |
| 2025-10-07 | $31.86 | $30.77 | $1.09 | 3,292,306.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.94 | $30.23 | $0.71 | 3,025,228.0 | +1.28% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):