NYSE · YOU

Clear Secure, Inc.

Technology · Software - Application

$47.76

Up+$10.60 (+22.18%)

Updated Nov 4, 2026, 7:03 PM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · YOU

YOU price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

YOU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$47.22	$48.14	$46.59	$47.76	2.06M
Nov 2, 2026	$46.04	$48.65	$46.01	$47.95	1.26M
Oct 30, 2026	$46.20	$47.10	$45.8101	$45.99	1.38M
Oct 29, 2026	$45.36	$46.30	$44.54	$46.21	937.52K
Oct 28, 2026	$45.07	$45.49	$44.3525	$45.48	1.09M
Oct 27, 2026	$45.69	$46.09	$44.7836	$45.53	1.46M
Oct 26, 2026	$45.23	$46.08	$44.8801	$46.07	1.36M
Oct 23, 2026	$45.47	$45.99	$44.895	$45.38	755.92K
Oct 22, 2026	$45.39	$45.75	$45.05	$45.62	781.57K
Oct 21, 2026	$45.49	$45.90	$45.08	$45.14	826.56K
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