Stockscreener 앱 받기
32.02
0.28%
0.09
시장 영업 전:
32.02
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $32.46 | $31.69 | $0.77 | 1,582,689.0 | +0.28% |
| 2025-08-07 | $32.79 | $31.17 | $1.62 | 1,400,103.0 | -1.78% |
| 2025-08-06 | $32.63 | $31.61 | $1.02 | 1,919,081.0 | +2.10% |
| 2025-08-05 | $34.24 | $30.78 | $3.46 | 5,636,115.0 | +6.17% |
| 2025-08-04 | $30.44 | $29.08 | $1.36 | 2,977,130.0 | +3.99% |
| 2025-08-01 | $29.18 | $28.39 | $0.785 | 1,725,496.0 | -1.94% |
| 2025-07-31 | $29.77 | $29.07 | $0.70 | 1,266,864.0 | -1.11% |
| 2025-07-30 | $29.94 | $29.41 | $0.53 | 937,845.0 | +0.34% |
| 2025-07-29 | $30.57 | $29.51 | $1.06 | 817,086.0 | -1.53% |
| 2025-07-28 | $30.54 | $29.71 | $0.83 | 1,055,295.0 | +1.24% |
| 2025-07-25 | $30.00 | $29.61 | $0.39 | 915,649.0 | -0.77% |
| 2025-07-24 | $30.80 | $29.94 | $0.86 | 1,134,725.0 | -2.73% |
| 2025-07-23 | $30.86 | $30.42 | $0.44 | 939,460.0 | +3.18% |
| 2025-07-22 | $30.05 | $29.47 | $0.585 | 1,638,451.0 | +1.05% |
| 2025-07-21 | $30.39 | $29.47 | $0.92 | 1,107,045.0 | -2.73% |
| 2025-07-18 | $31.49 | $30.13 | $1.36 | 1,805,777.0 | -2.57% |
| 2025-07-17 | $31.55 | $29.63 | $1.92 | 2,734,537.0 | +5.59% |
| 2025-07-16 | $29.87 | $29.16 | $0.71 | 1,329,669.0 | +1.90% |
| 2025-07-15 | $29.29 | $28.70 | $0.59 | 1,257,004.0 | +0.73% |
| 2025-07-14 | $28.84 | $28.27 | $0.565 | 993,608.0 | +1.34% |
Clear Secure Inc 주식 (YOU) 연도별 가격 이력
이 심층 분석에서는 Clear Secure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YOU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clear Secure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clear Secure Inc 주식 (YOU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $34.24 | $28.39 | $5.85 | 16,823,303.0 | +8.87% |
| 2025-07 | $31.55 | $27.23 | $4.32 | 30,254,642.0 | +5.94% |
| 2025-06 | $28.28 | $24.06 | $4.22 | 30,603,261.0 | +12.16% |
| 2025-05 | $26.66 | $23.88 | $2.79 | 43,777,892.0 | +0.28% |
| 2025-04 | $28.41 | $23.00 | $5.41 | 39,328,631.0 | -4.75% |
| 2025-03 | $28.04 | $23.65 | $4.39 | 51,465,622.0 | +9.28% |
| 2025-02 | $25.12 | $21.67 | $3.45 | 44,153,298.0 | +0.17% |
| 2025-01 | $27.65 | $23.05 | $4.60 | 31,270,749.0 | -11.15% |
Clear Secure Inc 주식 (YOU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.40 | $25.01 | $3.39 | 38,020,374.0 | +4.60% |
| 2024-11 | $38.88 | $25.32 | $13.56 | 56,210,780.0 | -29.64% |
| 2024-10 | $38.04 | $30.17 | $7.87 | 38,850,353.0 | +10.98% |
| 2024-09 | $33.85 | $28.13 | $5.72 | 52,477,720.0 | +9.05% |
| 2024-08 | $30.58 | $18.23 | $12.35 | 47,674,797.0 | +42.34% |
| 2024-07 | $21.82 | $18.43 | $3.39 | 21,489,554.0 | +14.11% |
| 2024-06 | $19.10 | $16.90 | $2.20 | 21,513,601.0 | +10.78% |
| 2024-05 | $19.00 | $16.05 | $2.95 | 41,224,016.0 | -3.32% |
| 2024-04 | $21.29 | $17.00 | $4.29 | 30,404,844.0 | -17.87% |
| 2024-03 | $21.88 | $18.17 | $3.71 | 34,517,649.0 | +10.49% |
| 2024-02 | $20.84 | $17.46 | $3.38 | 34,499,813.0 | +1.16% |
| 2024-01 | $22.57 | $18.99 | $3.58 | 25,738,276.0 | -7.85% |
Clear Secure Inc 주식 (YOU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.21 | $20.42 | $3.79 | 19,665,578.0 | -3.19% |
| 2023-11 | $21.69 | $16.28 | $5.41 | 30,079,034.0 | +26.81% |
| 2023-10 | $19.04 | $15.28 | $3.76 | 25,705,031.0 | -11.66% |
| 2023-09 | $22.13 | $17.77 | $4.36 | 21,459,064.0 | -12.42% |
| 2023-08 | $27.75 | $21.46 | $6.29 | 31,236,686.0 | -8.31% |
| 2023-07 | $26.07 | $21.94 | $4.13 | 24,671,648.0 | +2.33% |
| 2023-06 | $25.35 | $22.53 | $2.82 | 28,499,065.0 | -6.23% |
| 2023-05 | $27.73 | $23.05 | $4.68 | 31,917,419.0 | +2.15% |
| 2023-04 | $27.93 | $23.45 | $4.48 | 17,175,355.0 | -7.57% |
| 2023-03 | $32.73 | $22.67 | $10.06 | 35,702,275.0 | -14.87% |
| 2023-02 | $35.00 | $27.86 | $7.14 | 24,143,978.0 | -2.07% |
| 2023-01 | $31.51 | $25.53 | $5.98 | 23,283,575.0 | +14.44% |
1.71%
0.76%
자본화:
|
볼륨(24시간):