Stockscreener 앱 받기
35.47
1.42%
-0.5259
Clear Secure Inc 주식 (YOU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $36.16 | $35.41 | $0.75 | 316,866.0 | -1.43% |
| 2025-09-03 | $36.68 | $35.86 | $0.82 | 1,362,944.0 | +0.47% |
| 2025-09-02 | $36.58 | $35.08 | $1.50 | 1,994,060.0 | -1.32% |
| 2025-08-29 | $37.20 | $36.14 | $1.06 | 2,008,574.0 | -1.52% |
| 2025-08-28 | $37.35 | $36.33 | $1.02 | 1,357,380.0 | +0.88% |
| 2025-08-27 | $36.81 | $36.13 | $0.6824 | 1,676,337.0 | +0.49% |
| 2025-08-26 | $36.45 | $35.83 | $0.62 | 1,807,263.0 | +0.92% |
| 2025-08-25 | $36.35 | $35.84 | $0.51 | 727,424.0 | -0.88% |
| 2025-08-22 | $36.42 | $34.66 | $1.76 | 1,922,677.0 | +4.72% |
| 2025-08-21 | $35.03 | $33.15 | $1.88 | 2,274,228.0 | +3.39% |
| 2025-08-20 | $34.12 | $33.44 | $0.68 | 1,904,046.0 | -1.24% |
| 2025-08-19 | $34.27 | $33.55 | $0.72 | 1,469,985.0 | +1.49% |
| 2025-08-18 | $33.61 | $33.02 | $0.585 | 1,153,325.0 | -0.09% |
| 2025-08-15 | $33.97 | $32.91 | $1.06 | 1,544,350.0 | -0.77% |
| 2025-08-14 | $34.34 | $33.66 | $0.68 | 1,037,043.0 | -0.97% |
| 2025-08-13 | $34.49 | $33.05 | $1.44 | 1,529,045.0 | +2.49% |
| 2025-08-12 | $33.55 | $32.26 | $1.29 | 1,642,203.0 | +3.67% |
| 2025-08-11 | $32.54 | $31.86 | $0.68 | 1,368,219.0 | +0.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $36.68 | $35.08 | $1.60 | 3,673,870.0 | -2.27% |
| 2025-08 | $37.35 | $28.39 | $8.96 | 38,662,713.0 | +23.46% |
| 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% |
0.53%
0.77%
자본화:
|
볼륨(24시간):