YOU | CLEAR SECURE-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CLEAR SECURE-A (YOU)

NYSE

$41.55-$0.19 (-0.46%)

Price as of Oct 02, 2026 4:01 PM EDT

$4.3B
Market Cap
34.67%
1-Year Change
Software - Application
Industry

1 Month
-2.52%

Low Price$38.10

High Price$44.44
3 Months
-24.75%

Low Price$38.10

High Price$58.19
1 Year
+34.67%

Low Price$29.10

High Price$61.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	42.08	42.61	41.31	41.74	-0.50%	1,618,524
09/30/2026	41.39	42.33	41.16	41.95	+1.77%	2,302,862
09/29/2026	40.34	41.73	40.34	41.22	+2.13%	2,111,787
09/28/2026	39.62	41.15	38.79	40.36	+1.92%	2,807,596
09/25/2026	38.57	39.66	38.49	39.60	+2.72%	2,150,125
09/24/2026	38.85	39.42	38.13	38.55	-0.90%	2,162,509
09/23/2026	39.05	39.35	38.26	38.90	-0.33%	1,879,773
09/22/2026	40.00	40.00	37.59	39.03	-0.59%	2,442,682
09/21/2026	38.48	39.44	37.38	39.26	+3.04%	1,990,633
09/18/2026	40.11	40.11	37.88	38.10	-5.01%	3,787,197
09/17/2026	40.82	41.00	39.67	40.11	-1.38%	2,628,686
09/16/2026	39.94	40.98	39.37	40.67	-2.19%	3,116,304
09/15/2026	42.30	42.35	40.29	41.58	-1.56%	4,204,546
09/14/2026	42.99	43.50	42.12	42.24	+0.02%	2,715,260
09/11/2026	42.26	43.01	42.14	42.23	-1.19%	1,299,770
09/10/2026	42.77	43.71	42.53	42.74	-0.65%	1,371,055
09/10/2026	$0.15 Dividend
09/09/2026	43.11	43.43	42.67	43.02	-0.99%	1,372,340
09/08/2026	43.70	44.15	42.85	43.45	-1.65%	1,207,533
09/04/2026	44.20	44.39	43.55	44.18	-0.58%	1,256,291
09/03/2026	44.32	44.85	43.78	44.44	+1.27%	1,362,470
09/02/2026	42.83	44.75	42.60	43.88	+2.47%	2,017,520
09/01/2026	43.53	43.96	42.77	42.82	-2.67%	1,808,839
08/31/2026	43.52	44.19	42.70	44.00	+1.66%	1,584,283
08/28/2026	43.71	45.57	42.73	43.28	-1.59%	1,731,289
08/27/2026	44.69	44.87	43.35	43.98	-0.27%	1,449,291
08/26/2026	44.14	45.61	43.86	44.10	-0.09%	1,610,206
08/25/2026	44.70	45.12	43.24	44.14	-0.92%	1,623,625
08/24/2026	43.23	45.07	43.23	44.54	+3.26%	1,641,701
08/21/2026	42.79	43.36	42.59	43.14	+0.91%	1,286,747
08/20/2026	44.31	44.65	42.56	42.75	-3.16%	1,777,318
08/19/2026	44.34	45.11	43.99	44.15	-0.69%	1,763,640
08/18/2026	44.36	44.58	43.54	44.45	+1.76%	1,969,283
08/17/2026	44.92	45.09	43.63	43.69	-3.54%	2,419,977
08/14/2026	45.54	45.77	44.80	45.29	-0.48%	962,512
08/13/2026	46.18	46.33	44.60	45.51	-1.06%	2,049,254
08/12/2026	47.78	48.42	45.95	46.00	-4.39%	2,485,854
08/11/2026	50.89	51.29	47.83	48.11	-5.72%	2,184,989
08/10/2026	50.25	53.11	50.19	51.03	-0.16%	1,934,649
08/07/2026	53.11	53.97	50.82	51.11	-3.26%	2,102,760
08/06/2026	56.28	56.57	51.83	52.84	-6.09%	1,988,083
08/05/2026	64.54	68.83	55.62	56.26	+1.31%	3,985,648
08/05/2026	$0.49 Earnings
08/04/2026	54.56	56.05	54.06	55.54	+1.05%	1,849,404
08/03/2026	55.06	56.08	54.48	54.96	-0.16%	884,827
07/31/2026	55.53	55.85	53.43	55.05	-1.53%	1,353,276
07/30/2026	57.36	58.07	55.61	55.91	-3.92%	1,575,963
07/29/2026	53.78	59.76	53.52	58.19	+8.45%	2,367,063
07/28/2026	52.92	54.49	51.34	53.65	+1.15%	1,058,541
07/27/2026	53.31	55.60	52.64	53.05	+1.90%	627,260
07/24/2026	52.80	53.12	51.61	52.06	+0.75%	648,378
07/23/2026	51.89	52.29	51.06	51.67	-0.86%	1,013,599
07/22/2026	56.31	56.38	52.04	52.12	-8.08%	1,347,538
07/21/2026	56.46	57.29	56.00	56.70	-0.49%	803,478
07/20/2026	55.22	57.59	55.22	56.98	+2.05%	1,059,647
07/17/2026	53.29	55.98	53.17	55.84	+2.94%	997,218
07/16/2026	54.07	55.25	53.99	54.24	-0.40%	711,814
07/15/2026	53.77	54.57	52.58	54.46	+2.07%	774,545
07/14/2026	51.86	53.75	51.48	53.35	+0.87%	1,186,018
07/13/2026	55.48	55.52	52.52	52.90	-3.88%	1,460,534
07/10/2026	56.61	56.66	53.23	55.03	-1.60%	815,896
07/09/2026	54.81	56.27	53.85	55.93	+1.15%	744,125
07/08/2026	55.06	55.60	53.81	55.29	-0.77%	1,228,620
07/07/2026	57.76	58.61	55.16	55.72	-1.46%	1,541,306
07/06/2026	53.06	57.14	52.61	56.54	+5.48%	1,620,715
07/02/2026	55.05	56.91	52.34	53.60	-3.36%	1,527,275
07/01/2026	56.45	56.88	54.83	55.47	-0.13%	1,250,679
06/30/2026	55.47	56.28	54.52	55.54	-0.54%	1,781,046
06/29/2026	55.15	57.30	54.57	55.84	+1.56%	1,828,224
06/26/2026	53.21	55.22	52.25	54.98	+3.74%	4,033,563
06/25/2026	52.24	53.27	51.52	53.00	+0.43%	1,083,049
06/24/2026	51.64	53.58	51.61	52.77	+0.42%	1,644,136
06/23/2026	51.33	53.26	51.27	52.55	+1.48%	1,116,203
06/22/2026	50.50	51.89	50.23	51.78	+0.99%	1,166,514
06/18/2026	50.05	51.37	49.79	51.27	+1.34%	2,466,324
06/17/2026	52.98	52.98	50.48	50.59	-3.77%	1,030,637
06/16/2026	51.34	52.91	50.38	52.58	+2.13%	1,854,439
06/15/2026	50.38	51.77	49.33	51.48	+2.81%	2,470,128
06/12/2026	50.82	51.12	49.34	50.08	-1.47%	936,314
06/11/2026	51.87	51.87	50.18	50.82	-1.87%	1,346,106
06/10/2026	52.16	53.63	51.24	51.79	-2.02%	1,660,554
06/10/2026	$0.15 Dividend
06/09/2026	53.77	54.24	51.46	52.86	-3.26%	1,719,195
06/08/2026	53.73	55.39	52.67	54.63	+0.84%	1,097,366
06/05/2026	54.19	55.59	53.37	54.18	+0.07%	1,603,849
06/04/2026	55.97	56.77	54.10	54.14	-2.85%	1,024,744
06/03/2026	55.49	55.99	54.42	55.73	-1.23%	852,534
06/02/2026	55.85	57.65	55.56	56.42	-1.13%	1,080,548
06/01/2026	54.89	57.18	54.89	57.07	+3.57%	1,401,710
05/29/2026	56.32	56.81	54.81	55.10	-2.24%	1,811,169
05/28/2026	56.39	57.34	55.08	56.36	+0.32%	1,074,231
05/27/2026	61.07	61.07	55.73	56.18	-9.33%	1,718,272
05/26/2026	60.22	62.34	59.03	61.97	+3.83%	1,527,960
05/22/2026	61.15	61.81	58.94	59.68	-1.70%	1,265,537
05/21/2026	60.89	61.61	59.67	60.72	-1.47%	1,039,216
05/20/2026	59.91	61.83	59.00	61.62	+3.11%	1,238,922
05/19/2026	59.67	59.96	57.95	59.76	+1.62%	1,187,718
05/18/2026	57.83	60.43	57.71	58.81	+0.49%	1,656,912
05/15/2026	56.72	59.62	56.64	58.52	+2.94%	1,077,257
05/14/2026	55.62	58.02	53.90	56.85	+3.01%	1,110,847