NYSE, YOU End of Day and Historical Stock Data [Clear Secure Inc Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, YOU:

28 Aug 2025

LAST: 36.87	CHANGE: 0.32	OPEN: 36.68	HIGH: 37.35	ASK: 0.00	VOLUME: 1.36M
LAST: 36.87	CHG(%): 0.88	PREV: 36.55	LOW: 36.33	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	36.68	37.35	36.33	36.87	1.36M
27 Aug 25	36.38	36.81	36.13	36.55	1.68M
26 Aug 25	35.93	36.45	35.83	36.37	1.81M
25 Aug 25	36.09	36.35	35.84	36.03	933K
22 Aug 25	34.69	36.43	34.67	36.36	1.92M
21 Aug 25	33.36	35.03	33.15	34.72	2.27M
20 Aug 25	33.76	34.12	33.44	33.58	1.9M
19 Aug 25	33.89	34.27	33.55	34.00	1.47M
18 Aug 25	33.50	33.61	33.03	33.50	1.15M
15 Aug 25	33.85	33.97	32.91	33.53	1.54M

COMPANY PROFILE

Name:
About:	Clear Secure, Inc. operates a secure identity platform under the CLEAR brand name primarily in the United States. Its secure identity platform, a multi-layered infrastructure consisting of front-end, including enrollment, verification, and linking, as well as back-end. The company also offers CLEAR Plus, a consumer aviation subscription service, which enables access to predictable entry lanes in airport security checkpoints, as well as access to broader network; and CLEAR mobile app, which is used to enroll new members and improve the experience for existing members. In addition, it provides RESERVE powered by CLEAR to reservation spot for airport locations; Home to Gate, a feature to help travelers plan and time their trip to the airport; CLEAR1, a B2B offering that extends secure identity platform to partners to create friction-free experiences for their customers; TSA PreCheck Enrollment Provided by CLEAR, as well as online renewal services; Sora ID that enables adding know your customer services to platform offerings; and a virtual queuing technology. The company was founded in 2010 and is headquartered in New York, New York. Clear Secure, Inc. is a subsidiary of Alclear Investments, Llc.
Sector:	Technology
Address:	85 10th Avenue, New York, NY, United States, 10011
Website:	https://www.clearme.com
CUSIP:	18467V109
CIK:	0001856314
ISIN:	US18467V1098
FIGI:	BBG011C0FS40

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.31
DivYield:	0.01
Div/Share:	0.48
PtB:	28.73
PtS:	5.78
EBITDA:	162M
Shares:	95.33M
Market Cap:	3.515B

TECHNICAL INDICATORS

MA5:	36.44
MA10:	35.15
MA20:	33.60
MA50:	30.61
MA100:	27.96
MA200:	26.72
STO9:	87.53
STO14:	90.84
RSI14:	81.95
MTM14:	4.76
ROC14:	0.15
ATR:	0.99
Week High:	37.35
Week Low:	33.15
Month High:	37.35
Month Low:	28.39
Year High:	38.88
Year Low:	21.67
Volatility:	15.32

RECENT DIVIDENDS

Date	Amount
10 Sep 2025	$0.13
10 Jun 2025	$0.13
10 Mar 2025	$0.13
10 Dec 2024	$0.13
10 Sep 2024	$0.10
10 Jun 2024	$0.10
28 Mar 2024	$0.32
23 Feb 2024	$0.09
15 Nov 2023	$0.55
10 Aug 2023	$0.07