Home

NYSE:YOU Stock Quote

25.80
-0.11 (-0.42%)

Clear Secure Inc. is a technology company that provides a secure identification platform aimed at enhancing the travel and security experience for consumers

The company operates a service that allows users to verify their identity digitally, thus expediting the check-in process at airports, venues, and other locations. By utilizing biometric data and encrypted information, Clear enables faster and more efficient entry points while maintaining a focus on privacy and security, ultimately streamlining the experience for travelers and patrons.

SummaryNewsPress ReleasesChartHistoricalFAQ
2025-01-01 - 2025-04-01
DateOpenHighLowCloseVolumeAdjusted Close
3/31/202526.0726.3625.5225.912,016,58825.91
3/28/202527.0427.4826.1326.551,029,56726.55
3/27/202527.0327.3226.4627.251,294,62427.25
3/26/202527.3927.8926.6627.051,633,62627.05
3/25/202526.6027.6626.4527.511,821,03927.51
3/24/202525.9426.6025.6526.502,321,51926.50
3/21/202526.4326.4325.4925.688,029,99325.68
3/20/202527.3028.0426.6026.621,948,26026.62
3/19/202526.6527.9426.5027.622,673,55227.62
3/18/202526.0026.9825.6726.552,396,22826.55
3/17/202524.7226.4524.7226.372,383,03426.37
3/14/202525.0825.3623.7824.523,064,28624.52
3/13/202525.0425.1624.5024.922,211,27624.92
3/12/202525.3525.6524.8225.022,413,29825.02
3/11/202525.5025.7524.7325.163,265,62025.16
3/10/202525.1325.8525.0225.302,445,33925.30
3/07/202525.0125.9124.9525.643,398,73325.25
3/06/202524.9225.4324.8625.122,878,59524.73
3/05/202524.2125.2724.2125.004,321,72824.61
3/04/202523.5124.4923.0624.172,658,64323.80
3/03/202523.8324.5823.6523.773,131,10223.40
2/28/202522.3123.8022.2323.713,477,59723.34
2/27/202522.2323.2421.9422.553,831,60622.20
2/26/202525.0625.1321.7522.236,240,26521.89
2/25/202524.0424.4822.8523.774,136,89123.40
2/24/202523.6024.2623.2524.132,510,28623.76
2/21/202523.0024.3122.7023.554,064,39023.19
2/20/202522.1322.4421.6722.391,953,17422.05
2/19/202522.6323.1322.0022.121,507,73421.78
2/18/202522.6123.1822.3022.952,697,52622.60
2/14/202523.9023.9522.5422.541,949,43822.19
2/13/202524.3724.4223.7723.981,357,58623.61
2/12/202522.7824.5222.7724.192,465,74523.82
2/11/202522.9923.2922.9123.131,289,16522.77
2/10/202523.2423.6222.9623.001,140,01422.65
2/07/202523.4123.6523.0823.201,396,78322.84
2/06/202523.1323.2322.7723.111,653,10422.75
2/05/202523.5923.7622.9723.021,397,26122.67
2/04/202523.8123.8123.3623.471,169,18523.11
2/03/202523.1923.7223.0423.521,014,48823.16
1/31/202523.7023.8623.2823.671,459,88723.31
1/30/202523.3223.5123.1123.471,106,65723.11
1/29/202523.9323.9623.0523.372,008,93723.01
1/28/202524.1724.5023.9124.071,392,73523.70
1/27/202523.7524.5023.7324.051,547,75723.68
1/24/202524.1924.3323.8124.191,527,78923.82
1/23/202524.6124.6123.5724.073,296,63423.70
1/22/202525.0125.1524.3524.612,559,76824.23
1/21/202526.3226.3224.6325.003,034,17224.61
1/17/202526.2026.3025.7526.041,136,61325.64
1/16/202525.7126.2625.5326.011,413,81925.61
1/15/202526.5326.5425.1125.792,548,19625.39
1/14/202526.6126.8425.4026.481,430,01426.07
1/13/202526.3126.7126.0026.501,709,68126.09
1/10/202526.8127.0526.4326.72779,72426.31
1/08/202526.5527.1626.1027.16860,91026.74
1/07/202527.0127.3226.4526.94947,68826.52
1/06/202527.4127.4626.7726.95935,29526.53
1/03/202527.1127.5927.0027.271,178,63626.85
1/02/202527.2127.6526.7127.041,404,70726.62