stockNYSE: YOU • 12 Months Updates
Clear Secure Inc. (YOU) 12 Months
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.
Investor Relations:ir.clearme.com
Price & Performance Trajectory
Clear Secure Inc.NYSE: YOU
Latest Close
$45.14
12 Months Updates Trajectory
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesYOU session performance
✓ Latest Close USD
$45.14
Latest session close
+$12.62vs period start
Period Return % % GAIN
+38.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$69.07 / $30.23
Period range envelope
$38.84channel spread
Total Volume SHARES
396.20M
Period turnover
Avg: 1.62M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(245 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $45.14 | -0.64% | $45.90 | $45.08 | 824.7K |
| Oct 20, 2026 | $45.43 | +0.55% | $45.81 | $44.81 | 1.19M |
| Oct 19, 2026 | $45.18 | +2.85% | $45.48 | $43.81 | 1.50M |
| Oct 16, 2026 | $43.93 | -2.42% | $46.21 | $43.53 | 1.11M |
| Oct 15, 2026 | $45.02 | +1.60% | $45.45 | $44.01 | 1.39M |
| Oct 14, 2026 | $44.31 | +1.82% | $44.49 | $43.16 | 1.47M |
| Oct 13, 2026 | $43.52 | +2.50% | $43.71 | $42.13 | 1.43M |
| Oct 12, 2026 | $42.46 | -2.23% | $44.60 | $42.40 | 904.1K |
| 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 |
Page 1 of 17