NYSE:YOU | Historical Stock Price | Clear Secure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.81$21.51$29.28$39.85$54.23$73.802021-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.37$31.371,618,300——
2021-12-30$33.33$33.332,165,000——
2021-12-29$31.57$31.571,465,100——
2021-12-28$30.48$30.481,971,200——
2021-12-27$30.37$30.37892,600——
2021-12-23$30.30$30.301,121,100——
2021-12-22$27.91$27.91525,100——
2021-12-21$27.30$27.30418,400——
2021-12-20$25.83$25.83428,800——
2021-12-17$27.06$27.06933,500——
2021-12-16$24.96$24.96553,700——
2021-12-15$26.20$26.20538,700——
2021-12-14$25.55$25.55668,100——
2021-12-13$26.30$26.30819,200——
2021-12-10$27.19$27.19444,000——
2021-12-09$27.80$27.80399,800——
2021-12-08$28.78$28.78269,000——
2021-12-07$28.55$28.55489,800——
2021-12-06$27.18$27.18581,200——
2021-12-03$26.49$26.49600,300——
2021-12-02$29.20$29.20735,500——
2021-12-01$29.84$29.84781,800——
2021-11-30$31.76$31.76840,700——
2021-11-29$32.90$32.90567,400——
2021-11-26$34.00$34.00363,800——
2021-11-24$34.88$34.88278,700——
2021-11-23$33.13$33.13474,400——
2021-11-22$33.88$33.88865,900——
2021-11-19$38.57$38.57337,300——
2021-11-18$39.25$39.25342,400——
2021-11-17$40.08$40.08304,100——
2021-11-16$40.13$40.13727,600——
2021-11-15$44.41$44.41675,800——
2021-11-12$45.73$45.73678,700——
2021-11-11$46.25$46.25469,000——
2021-11-10$46.75$46.75424,700——
2021-11-09$51.70$51.70224,600——
2021-11-08$51.95$51.95450,900——
2021-11-05$49.71$49.71529,400——
2021-11-04$45.71$45.71197,700——
2021-11-03$46.13$46.13222,400——
2021-11-02$46.62$46.62366,200——
2021-11-01$45.86$45.86240,500——
2021-10-29$44.69$44.69307,400——
2021-10-28$41.73$41.73179,300——
2021-10-27$40.82$40.82313,700——
2021-10-26$43.75$43.75240,300——
2021-10-25$44.97$44.97272,500——
2021-10-22$42.93$42.93239,600——
2021-10-21$43.05$43.05452,500——
2021-10-20$40.44$40.44177,400——
2021-10-19$41.42$41.42152,800——
2021-10-18$40.65$40.65185,000——
2021-10-15$40.35$40.35139,200——
2021-10-14$39.75$39.75240,400——
2021-10-13$38.43$38.43359,000——
2021-10-12$38.04$38.04439,500——
2021-10-11$37.80$37.80356,900——
2021-10-08$39.72$39.72213,100——
2021-10-07$41.87$41.87333,900——
2021-10-06$40.09$40.09299,100——
2021-10-05$40.39$40.39216,700——
2021-10-04$38.73$38.73375,600——
2021-10-01$41.39$41.39264,800——
2021-09-30$41.05$41.05622,700——
2021-09-29$40.44$40.44418,300——
2021-09-28$43.16$43.16440,900——
2021-09-27$44.66$44.66303,100——
2021-09-24$46.15$46.15299,600——
2021-09-23$44.25$44.25348,800——
2021-09-22$43.46$43.46605,200——
2021-09-21$41.06$41.06582,100——
2021-09-20$41.44$41.44666,400——
2021-09-17$41.91$41.911,188,800——
2021-09-16$43.12$43.12404,100——
2021-09-15$44.35$44.35638,800——
2021-09-14$42.65$42.65373,600——
2021-09-13$44.80$44.80579,500——
2021-09-10$43.56$43.56346,700——
2021-09-09$45.41$45.41427,700——
2021-09-08$46.32$46.32751,800——
2021-09-07$48.93$48.93475,100——
2021-09-03$47.86$47.86394,600——
2021-09-02$47.26$47.26260,800——
2021-09-01$47.90$47.90520,500——
2021-08-31$46.47$46.47510,300——
2021-08-30$48.69$48.69639,200——
2021-08-27$48.23$48.23434,000——
2021-08-26$49.53$49.53279,400——
2021-08-25$51.88$51.88443,400——
2021-08-24$51.21$51.21668,300——
2021-08-23$48.04$48.04381,600——
2021-08-20$47.74$47.74310,200——
2021-08-19$47.15$47.15341,200——
2021-08-18$48.15$48.15478,300——
2021-08-17$46.87$46.87613,300——
2021-08-16$49.86$49.86851,600——
2021-08-13$52.46$52.46481,400——
2021-08-12$52.71$52.71514,400——
2021-08-11$58.05$58.05427,700——
2021-08-10$57.97$57.97430,800——
2021-08-09$59.10$59.10890,500——
2021-08-06$58.68$58.68720,600——
2021-08-05$54.20$54.20763,000——
2021-08-04$57.78$57.781,302,700——
2021-08-03$52.14$52.142,150,900——
2021-08-02$62.10$62.101,662,000——
2021-07-30$49.43$49.43600,600——
2021-07-29$46.32$46.32189,400——
2021-07-28$45.27$45.27214,500——
2021-07-27$44.31$44.31372,800——
2021-07-26$45.55$45.55508,600——
2021-07-23$43.00$43.00319,600——
2021-07-22$43.49$43.49240,100——
2021-07-21$42.15$42.15199,200——
2021-07-20$42.01$42.01328,200——
2021-07-19$39.20$39.20664,300——
2021-07-16$42.30$42.30557,200——
2021-07-15$40.00$40.00246,000——
2021-07-14$40.25$40.25707,600——
2021-07-13$41.25$41.25722,200——
2021-07-12$44.85$44.85738,500——
2021-07-09$42.20$42.20442,600——
2021-07-08$42.32$42.321,158,900——
2021-07-07$41.01$41.012,346,600——
2021-07-06$44.69$44.691,465,600——
2021-07-02$48.00$48.001,256,900——
2021-07-01$47.92$47.925,064,000——
2021-06-30$40.00$40.009,014,900——