Clear Secure, Inc. Class A Common Stock (YOU)

Historical Prices For Clear Secure, Inc. Class A Common Stock (YOU)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	30.93	31.47	30.83	31.20	725,849	31.20
10/29/2025	31.86	31.86	30.94	31.20	1,013,929	31.20
10/28/2025	31.84	32.30	31.55	32.18	1,168,528	32.18
10/27/2025	31.46	32.11	31.40	31.84	1,013,613	31.84
10/24/2025	32.64	32.72	30.50	31.30	1,788,910	31.30
10/23/2025	32.70	32.87	32.37	32.42	777,196	32.42
10/22/2025	32.09	32.62	32.02	32.52	1,376,217	32.52
10/21/2025	31.60	32.20	31.03	32.17	971,016	32.17
10/20/2025	31.36	31.81	31.36	31.72	779,181	31.72
10/17/2025	30.89	31.35	30.86	31.28	936,250	31.28
10/16/2025	31.67	31.89	30.64	30.95	878,633	30.95
10/15/2025	31.26	31.75	31.13	31.59	1,484,799	31.59
10/14/2025	30.19	31.16	29.97	31.13	935,779	31.13
10/13/2025	30.02	30.75	29.99	30.52	1,548,803	30.52
10/10/2025	31.06	31.20	29.43	29.61	1,467,702	29.61
10/09/2025	30.53	31.00	29.80	30.99	3,193,786	30.99
10/08/2025	30.83	31.16	29.92	30.31	2,916,714	30.31
10/07/2025	31.00	31.86	30.77	30.90	3,292,840	30.90
10/06/2025	32.01	32.41	30.64	31.03	1,917,979	31.03
10/03/2025	31.26	32.17	31.26	31.77	1,547,197	31.77
10/02/2025	31.70	31.70	30.94	31.54	2,064,729	31.54
10/01/2025	33.02	33.28	31.59	31.74	2,816,701	31.74
9/30/2025	36.34	36.37	33.37	33.38	2,665,506	33.38
9/29/2025	36.90	37.02	36.10	36.41	1,430,460	36.41
9/26/2025	36.43	36.66	35.97	36.63	886,435	36.63
9/25/2025	36.69	36.69	36.02	36.40	1,207,534	36.40
9/24/2025	37.43	37.47	36.62	36.75	1,234,940	36.75
9/23/2025	38.10	38.36	36.77	37.07	1,818,077	37.07
9/22/2025	37.84	39.00	37.76	38.03	1,299,570	38.03
9/19/2025	37.10	38.12	36.63	37.95	3,658,747	37.95
9/18/2025	37.00	37.49	36.71	37.07	1,709,799	37.07
9/17/2025	37.90	38.00	36.40	36.87	1,329,889	36.87
9/16/2025	38.08	38.80	37.60	37.80	1,881,736	37.80
9/15/2025	37.51	38.11	37.37	37.82	1,181,940	37.82
9/12/2025	37.39	37.59	36.85	37.34	1,451,138	37.34
9/11/2025	36.38	37.57	36.03	37.29	1,437,666	37.29
9/10/2025	36.69	36.82	35.53	36.29	1,471,322	36.29
9/09/2025	35.03	36.70	35.00	36.67	1,877,690	36.55
9/08/2025	34.65	34.84	33.72	34.78	1,749,603	34.66
9/05/2025	35.42	35.55	34.50	34.91	1,026,797	34.79
9/04/2025	35.95	36.16	35.18	35.52	1,360,277	35.40
9/03/2025	35.89	36.68	35.86	36.00	1,364,413	35.88
9/02/2025	35.56	36.58	35.08	35.83	1,994,293	35.71
8/29/2025	37.07	37.20	36.14	36.31	2,009,072	36.19
8/28/2025	36.68	37.35	36.33	36.87	1,357,455	36.74
8/27/2025	36.38	36.81	36.13	36.55	1,676,406	36.43
8/26/2025	35.93	36.45	35.83	36.37	1,807,563	36.25
8/25/2025	36.09	36.35	35.84	36.03	933,023	35.91
8/22/2025	34.69	36.42	34.66	36.36	1,922,974	36.24
8/21/2025	33.36	35.03	33.15	34.72	2,274,241	34.60
8/20/2025	33.76	34.12	33.44	33.58	1,904,102	33.47
8/19/2025	33.89	34.27	33.55	34.00	1,472,081	33.88
8/18/2025	33.50	33.61	33.02	33.50	1,153,396	33.39
8/15/2025	33.85	33.97	32.91	33.53	1,544,361	33.42
8/14/2025	33.97	34.34	33.66	33.79	1,037,151	33.67
8/13/2025	33.37	34.49	33.05	34.12	1,530,325	34.00
8/12/2025	32.46	33.55	32.26	33.29	1,642,259	33.18
8/11/2025	31.98	32.54	31.86	32.11	1,368,306	32.00
8/08/2025	32.03	32.46	31.69	32.02	1,582,705	31.91
8/07/2025	32.75	32.79	31.17	31.93	1,400,867	31.82
8/06/2025	31.88	32.63	31.61	32.51	1,920,393	32.40
8/05/2025	31.30	34.24	30.78	31.84	5,636,572	31.73
8/04/2025	29.12	30.44	29.08	29.99	2,978,756	29.89
8/01/2025	29.12	29.18	28.39	28.84	1,725,751	28.74
7/31/2025	29.44	29.77	29.07	29.41	1,269,628	29.31