NYSE · YOU

Clear Secure, Inc.

Technology · Software - Application

$43.43

Down-$0.70 (-1.59%)

Updated Aug 30, 2026, 10:11 PM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

YOU price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

YOU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$43.86	$45.73	$42.88	$43.43	1.73M
Aug 27, 2026	$44.85	$45.03	$43.50	$44.13	1.45M
Aug 26, 2026	$44.29	$45.77	$44.01	$44.25	1.61M
Aug 25, 2026	$44.86	$45.28	$43.395	$44.29	1.62M
Aug 24, 2026	$43.38	$45.23	$43.38	$44.70	1.64M
Aug 21, 2026	$42.94	$43.51	$42.74	$43.29	1.29M
Aug 20, 2026	$44.46	$44.803	$42.71	$42.90	1.78M
Aug 19, 2026	$44.49	$45.27	$44.14	$44.30	1.76M
Aug 18, 2026	$44.51	$44.735	$43.6901	$44.61	1.97M
Aug 17, 2026	$45.08	$45.2475	$43.78	$43.84	2.42M
Aug 14, 2026	$45.70	$45.9299	$44.96	$45.45	962.51K
Aug 13, 2026	$46.34	$46.49	$44.76	$45.67	2.05M
Aug 12, 2026	$47.95	$48.59	$46.11	$46.16	2.34M
Aug 11, 2026	$51.07	$51.47	$48.00	$48.28	2.18M
Aug 10, 2026	$50.43	$53.30	$50.37	$51.21	1.93M
Aug 7, 2026	$53.30	$54.16	$51.00	$51.29	2.1M
Aug 6, 2026	$56.48	$56.77	$52.01	$53.02	1.99M
Aug 5, 2026	$64.77	$69.07	$55.8108	$56.46	3.99M
Aug 4, 2026	$54.75	$56.25	$54.25	$55.73	1.85M
Aug 3, 2026	$55.25	$56.2799	$54.6695	$55.15	884.83K