NYSE · YOU

Clear Secure, Inc.

Technology · Software - Application

$45.43

Up+$0.25 (+0.55%)

Updated Oct 21, 2026, 7:14 AM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · YOU

YOU price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

YOU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$45.43	$45.81	$44.81	$45.43	1.19M
Oct 19, 2026	$43.98	$45.49	$43.8106	$45.18	1.55M
Oct 16, 2026	$45.60	$46.26	$43.531	$43.93	1.29M
Oct 15, 2026	$44.40	$45.45	$44.01	$45.02	1.59M
Oct 14, 2026	$43.52	$44.49	$43.16	$44.31	1.52M
Oct 13, 2026	$42.47	$43.71	$42.13	$43.52	1.67M
Oct 12, 2026	$43.77	$44.60	$42.40	$42.46	904.15K
Oct 9, 2026	$43.28	$43.79	$43.11	$43.43	699.63K
Oct 8, 2026	$42.77	$43.59	$41.9522	$43.08	1.58M
Oct 7, 2026	$41.57	$43.09	$41.45	$42.58	1.92M
Oct 6, 2026	$41.28	$41.94	$41.14	$41.50	1.36M
Oct 5, 2026	$41.51	$41.835	$40.735	$41.25	1.79M
Oct 2, 2026	$41.81	$42.035	$40.48	$41.55	1.21M
Oct 1, 2026	$42.08	$42.61	$41.31	$41.74	1.62M
Sep 30, 2026	$41.39	$42.33	$41.155	$41.95	2.3M
Sep 29, 2026	$40.34	$41.73	$40.34	$41.22	2.11M
Sep 28, 2026	$39.62	$41.145	$38.79	$40.36	2.81M
Sep 25, 2026	$38.57	$39.66	$38.4913	$39.60	2.15M
Sep 24, 2026	$38.85	$39.415	$38.13	$38.55	2.16M
Sep 23, 2026	$39.05	$39.35	$38.26	$38.90	1.88M
Sep 22, 2026	$40.00	$40.00	$37.59	$39.03	2.44M