Clear Secure, Inc. Class A Common Stock (YOU)

Last Price41.95

Change+0.73 (1.77%)

NYSE · Last Trade: Oct 1st, 12:21 AM EDT

Historical Prices For Clear Secure, Inc. Class A Common Stock (YOU)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	41.39	42.33	41.16	41.95	2,303,072	41.95
9/29/2026	40.34	41.73	40.34	41.22	2,111,788	41.22
9/28/2026	39.62	41.15	38.79	40.36	2,807,974	40.36
9/25/2026	38.57	39.66	38.49	39.60	2,150,126	39.60
9/24/2026	38.85	39.41	38.13	38.55	2,162,499	38.55
9/23/2026	39.05	39.35	38.26	38.90	1,879,762	38.90
9/22/2026	40.00	40.00	37.59	39.03	2,442,669	39.03
9/21/2026	38.48	39.44	37.38	39.26	1,990,930	39.26
9/18/2026	40.11	40.11	37.88	38.10	3,787,198	38.10
9/17/2026	40.82	41.00	39.67	40.11	2,628,684	40.11
9/16/2026	39.94	40.98	39.37	40.67	3,116,301	40.67
9/15/2026	42.30	42.35	40.29	41.58	4,204,536	41.58
9/14/2026	42.99	43.50	42.12	42.24	2,715,153	42.24
9/11/2026	42.26	43.01	42.14	42.23	1,299,770	42.23
9/10/2026	42.77	43.71	42.53	42.74	1,371,052	42.74
9/09/2026	43.26	43.58	42.82	43.17	1,372,338	43.02
9/08/2026	43.85	44.30	43.00	43.60	1,207,542	43.45
9/04/2026	44.35	44.55	43.70	44.33	1,256,308	44.18
9/03/2026	44.47	45.01	43.93	44.59	1,362,437	44.44
9/02/2026	42.98	44.91	42.75	44.03	2,017,133	43.88
9/01/2026	43.68	44.11	42.92	42.97	1,805,271	42.82
8/31/2026	43.67	44.34	42.85	44.15	1,584,011	44.00
8/28/2026	43.86	45.73	42.88	43.43	1,731,289	43.28
8/27/2026	44.85	45.03	43.50	44.13	1,449,290	43.98
8/26/2026	44.29	45.77	44.01	44.25	1,610,073	44.10
8/25/2026	44.86	45.28	43.40	44.29	1,622,072	44.14
8/24/2026	43.38	45.23	43.38	44.70	1,641,170	44.54
8/21/2026	42.94	43.51	42.74	43.29	1,286,747	43.14
8/20/2026	44.46	44.80	42.71	42.90	1,777,228	42.75
8/19/2026	44.49	45.27	44.14	44.30	1,763,539	44.15
8/18/2026	44.51	44.73	43.69	44.61	1,969,229	44.45
8/17/2026	45.08	45.25	43.78	43.84	2,419,941	43.69
8/14/2026	45.70	45.93	44.96	45.45	962,512	45.29
8/13/2026	46.34	46.49	44.76	45.67	2,049,218	45.51
8/12/2026	47.95	48.59	46.11	46.16	2,485,674	46.00
8/11/2026	51.07	51.47	48.00	48.28	2,184,766	48.11
8/10/2026	50.43	53.30	50.37	51.21	1,934,648	51.03
8/07/2026	53.30	54.16	51.00	51.29	2,102,761	51.11
8/06/2026	56.48	56.77	52.01	53.02	1,988,030	52.84
8/05/2026	64.77	69.07	55.81	56.46	3,991,249	56.26
8/04/2026	54.75	56.25	54.25	55.73	1,848,885	55.54
8/03/2026	55.25	56.28	54.67	55.15	884,824	54.96
7/31/2026	55.72	56.04	53.62	55.24	1,353,277	55.05
7/30/2026	57.56	58.27	55.80	56.10	1,575,951	55.91
7/29/2026	53.97	59.97	53.71	58.39	2,369,904	58.19
7/28/2026	53.10	54.68	51.52	53.84	1,058,928	53.65
7/27/2026	53.50	55.79	52.82	53.23	627,251	53.05
7/24/2026	52.98	53.31	51.79	52.24	648,378	52.06
7/23/2026	52.07	52.47	51.24	51.85	1,013,601	51.67
7/22/2026	56.51	56.58	52.23	52.30	1,344,533	52.12
7/21/2026	56.66	57.49	56.20	56.90	803,434	56.70
7/20/2026	55.41	57.79	55.41	57.18	1,059,644	56.98
7/17/2026	53.48	56.18	53.36	56.03	997,218	55.84
7/16/2026	54.26	55.45	54.18	54.43	711,807	54.24
7/15/2026	53.96	54.76	52.76	54.65	774,545	54.46
7/14/2026	52.04	53.94	51.66	53.54	1,186,019	53.35
7/13/2026	55.67	55.71	52.70	53.08	1,460,529	52.90
7/10/2026	56.81	56.85	53.42	55.22	815,896	55.03
7/09/2026	55.00	56.47	54.04	56.12	744,123	55.92
7/08/2026	55.25	55.79	54.00	55.48	1,228,621	55.29
7/07/2026	57.96	58.81	55.35	55.91	1,541,307	55.72
7/06/2026	53.25	57.34	52.80	56.74	1,620,692	56.54
7/02/2026	55.24	57.11	52.52	53.79	1,527,275	53.60
7/01/2026	56.65	57.08	55.02	55.66	1,249,551	55.47