stockNYSE: YOU • 28 Days Updates
Clear Secure Inc. (YOU)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.clearme.com
Price & Performance Trajectory
Clear Secure Inc.NYSE: YOU
Latest Close
$43.43
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesYOU session performance
✓ Latest Close USD
$43.43
Latest session close
+$1.2vs period start
Period Return % % GAIN
+2.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$43.78 / $37.38
Period range envelope
$6.40channel spread
Total Volume SHARES
30.22M
Period turnover
Avg: 2.01M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $43.43 | +0.81% | $43.78 | $43.12 | 699.5K |
| Oct 08, 2026 | $43.08 | +1.17% | $43.57 | $41.95 | 1.48M |
| Oct 07, 2026 | $42.58 | +2.60% | $43.08 | $41.45 | 1.90M |
| Oct 06, 2026 | $41.50 | +0.61% | $41.94 | $41.17 | 1.31M |
| Oct 05, 2026 | $41.25 | -0.72% | $41.84 | $40.74 | 1.67M |
| Oct 02, 2026 | $41.55 | -0.46% | $42.04 | $40.56 | 1.21M |
| Sep 24, 2026 | $38.45 | -1.16% | $39.42 | $38.13 | 900.2K |
| Sep 23, 2026 | $38.90 | -0.92% | $39.35 | $38.26 | 1.88M |
| Sep 21, 2026 | $39.26 | +3.04% | $39.44 | $37.38 | 1.99M |
| Sep 18, 2026 | $38.10 | -5.01% | $40.11 | $37.88 | 3.79M |
| Sep 17, 2026 | $40.11 | -1.38% | $41.00 | $39.67 | 2.63M |
| Sep 16, 2026 | $40.67 | -2.19% | $40.98 | $39.37 | 3.12M |
| Sep 15, 2026 | $41.58 | -1.56% | $42.35 | $40.29 | 4.20M |
| Sep 14, 2026 | $42.24 | +0.02% | $43.50 | $42.12 | 2.17M |
| Sep 11, 2026 | $42.23 | -1.19% | $43.01 | $42.14 | 1.28M |