Get the Stockscreener App
35.93
1.24%
0.44
After Hours:
36.44
0.51
+1.42%
Clear Secure Inc Stock (YOU) Price History
The historical daily chart and data for Clear Secure Inc stock (YOU), show that the latest closing stock price as of January 06, 2026, is $35.93.
- Clear Secure Inc all-time high stock price is $56.38, occurred on August 13, 2021.
- The lowest Clear Secure Inc stock price recorded was $15.28 on October 06, 2023. Since then, Clear Secure Inc's stock price has risen over 135.14% to $35.93 now.
- The 52-week high stock price for YOU is $42.29, representing a 17.70% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for YOU is $21.67, indicating a -39.69% decrease from the current share price, occurred on February 20, 2025.
- The closing price of Clear Secure Inc (YOU) stock in the beginning of 2025 was $31.90. The stock closed the year at $27.43, a loss of over -14.01% for the year.
The table below shows more information about YOU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $35.93 | $34.85 | $1.08 | 1,825,840.0 | +1.24% |
| Jan 05, 2026 | $36.63 | $34.05 | $2.58 | 1,911,576.0 | +3.23% |
| Jan 02, 2026 | $35.06 | $34.31 | $0.745 | 1,013,073.0 | -2.00% |
| Dec 31, 2025 | $35.52 | $35.07 | $0.45 | 1,177,088.0 | -0.68% |
| Dec 30, 2025 | $35.72 | $35.16 | $0.559 | 778,941.0 | +0.00% |
| Dec 29, 2025 | $35.84 | $35.09 | $0.75 | 643,910.0 | -1.48% |
| Dec 26, 2025 | $36.33 | $35.69 | $0.635 | 576,154.0 | -0.97% |
| Dec 24, 2025 | $36.56 | $36.15 | $0.415 | 697,673.0 | -0.82% |
| Dec 23, 2025 | $37.42 | $36.15 | $1.27 | 1,118,782.0 | -1.27% |
| Dec 22, 2025 | $37.35 | $36.54 | $0.81 | 1,287,599.0 | -0.03% |
| Dec 19, 2025 | $38.34 | $36.58 | $1.76 | 3,359,637.0 | -3.60% |
| Dec 18, 2025 | $39.84 | $38.33 | $1.51 | 1,345,967.0 | -2.27% |
| Dec 17, 2025 | $40.24 | $38.96 | $1.28 | 1,371,786.0 | +0.05% |
| Dec 16, 2025 | $39.97 | $38.61 | $1.36 | 1,463,275.0 | +0.93% |
| Dec 15, 2025 | $42.29 | $38.76 | $3.53 | 2,749,607.0 | -5.38% |
| Dec 12, 2025 | $42.07 | $38.34 | $3.73 | 5,437,627.0 | +13.29% |
| Dec 11, 2025 | $36.51 | $35.64 | $0.87 | 1,465,828.0 | +1.37% |
| Dec 10, 2025 | $35.92 | $34.60 | $1.32 | 1,853,539.0 | +1.48% |
| Dec 09, 2025 | $36.92 | $34.69 | $2.23 | 2,968,786.0 | +8.23% |
Clear Secure Inc Stock (YOU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clear Secure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YOU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clear Secure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clear Secure Inc Stock (YOU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $36.63 | $34.05 | $2.58 | 6,576,329.0 | +2.42% |
Clear Secure Inc Stock (YOU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.29 | $32.38 | $9.91 | 33,367,957.0 | -0.51% |
| Nov, 2025 | $38.71 | $30.23 | $8.48 | 32,648,540.0 | +16.51% |
| Oct, 2025 | $33.28 | $29.43 | $3.85 | 36,006,331.0 | -8.72% |
| Sep, 2025 | $39.00 | $33.37 | $5.63 | 34,012,397.0 | -8.07% |
| Aug, 2025 | $37.35 | $28.39 | $8.96 | 38,662,713.0 | +23.46% |
| Jul, 2025 | $31.55 | $27.23 | $4.32 | 30,254,642.0 | +5.94% |
| Jun, 2025 | $28.28 | $24.06 | $4.22 | 30,603,261.0 | +12.16% |
| May, 2025 | $26.66 | $23.88 | $2.79 | 43,777,892.0 | +0.28% |
| Apr, 2025 | $28.41 | $23.00 | $5.41 | 39,328,631.0 | -4.75% |
| Mar, 2025 | $28.04 | $23.65 | $4.39 | 51,465,622.0 | +9.28% |
| Feb, 2025 | $25.12 | $21.67 | $3.45 | 44,153,298.0 | +0.17% |
| Jan, 2025 | $27.65 | $23.05 | $4.60 | 31,270,749.0 | -11.15% |
Clear Secure Inc Stock (YOU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.40 | $25.01 | $3.39 | 38,020,374.0 | +4.60% |
| Nov, 2024 | $38.88 | $25.32 | $13.56 | 56,210,780.0 | -29.64% |
| Oct, 2024 | $38.04 | $30.17 | $7.87 | 38,850,353.0 | +10.98% |
| Sep, 2024 | $33.85 | $28.13 | $5.72 | 52,477,720.0 | +9.05% |
| Aug, 2024 | $30.58 | $18.23 | $12.35 | 47,674,797.0 | +42.34% |
| Jul, 2024 | $21.82 | $18.43 | $3.39 | 21,489,554.0 | +14.11% |
| Jun, 2024 | $19.10 | $16.90 | $2.20 | 21,513,601.0 | +10.78% |
| May, 2024 | $19.00 | $16.05 | $2.95 | 41,224,016.0 | -3.32% |
| Apr, 2024 | $21.29 | $17.00 | $4.29 | 30,404,844.0 | -17.87% |
| Mar, 2024 | $21.88 | $18.17 | $3.71 | 34,517,649.0 | +10.49% |
| Feb, 2024 | $20.84 | $17.46 | $3.38 | 34,499,813.0 | +1.16% |
| Jan, 2024 | $22.57 | $18.99 | $3.58 | 25,738,276.0 | -7.85% |
4.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):