Stock listing
NYSE:YOU Clear Secure, Inc. Stock
Home listing (NYSE) of Clear Secure, Inc.
Follow Clear Secure, Inc. into a list and get an email when it puts out news.
Share price · NYSE:YOU
$45.99 USD -0.22 (-0.5%)
Close on Oct 30, 2026
- Day range
- $45.81 – $47.10 USDOct 30, 2026
- Volume
- 1.38M sharesOct 30, 2026
- Market cap
- $4.73B USDAt the close on Oct 30, 2026 · price × 102.9M shares outstanding
- 52-week range
- $30.23 – $69.07 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $77.93M USDMedian day 1.62M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:YOU · Home | $45.99 USD | -0.22 (-0.5%) | 1,383,838 | $46.20 | $47.10 | $45.81 | $46.21 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:YOU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.99 | -0.22 | -0.5% | $46.20 | $47.10 | $45.81 | 1,383,838 | |
| $46.21 | +0.73 | +1.6% | $45.36 | $46.30 | $44.54 | 933,492 | |
| $45.48 | -0.05 | -0.1% | $45.07 | $45.49 | $44.35 | 1,029,225 | |
| $45.53 | -0.54 | -1.2% | $45.69 | $46.09 | $44.78 | 1,455,664 | |
| $46.07 | +0.69 | +1.5% | $45.23 | $46.08 | $44.88 | 1,315,475 | |
| $45.38 | -0.24 | -0.5% | $45.47 | $45.99 | $44.90 | 755,922 | |
| $45.62 | +0.48 | +1.1% | $45.39 | $45.75 | $45.05 | 781,574 | |
| $45.14 | -0.29 | -0.6% | $45.49 | $45.90 | $45.08 | 826,557 | |
| $45.43 | +0.25 | +0.6% | $45.43 | $45.81 | $44.81 | 1,193,047 | |
| $45.18 | +1.25 | +2.8% | $43.98 | $45.49 | $43.81 | 1,553,681 | |
| $43.93 | -1.09 | -2.4% | $45.60 | $46.26 | $43.53 | 1,291,587 | |
| $45.02 | +0.71 | +1.6% | $44.40 | $45.45 | $44.01 | 1,587,941 | |
| $44.31 | +0.79 | +1.8% | $43.52 | $44.49 | $43.16 | 1,515,654 | |
| $43.52 | +1.06 | +2.5% | $42.47 | $43.71 | $42.13 | 1,674,293 | |
| $42.46 | -0.97 | -2.2% | $43.77 | $44.60 | $42.40 | 904,148 | |
| $43.43 | +0.35 | +0.8% | $43.28 | $43.79 | $43.11 | 699,625 | |
| $43.08 | +0.50 | +1.2% | $42.77 | $43.59 | $41.95 | 1,582,674 | |
| $42.58 | +1.08 | +2.6% | $41.57 | $43.09 | $41.45 | 1,919,182 | |
| $41.50 | +0.25 | +0.6% | $41.28 | $41.94 | $41.14 | 1,356,846 | |
| $41.25 | -0.30 | -0.7% | $41.51 | $41.84 | $40.74 | 1,794,065 | |
| $41.55 | -0.19 | -0.5% | $41.81 | $42.04 | $40.48 | 1,209,130 | |
| $41.74 | -0.21 | -0.5% | $42.08 | $42.61 | $41.31 | 1,618,528 | |
| $41.95 | +0.73 | +1.8% | $41.39 | $42.33 | $41.16 | 2,303,083 | |
| $41.22 | +0.86 | +2.1% | $40.34 | $41.73 | $40.34 | 2,111,804 | |
| $40.36 | +0.76 | +1.9% | $39.62 | $41.15 | $38.79 | 2,807,987 | |
| $39.60 | +1.05 | +2.7% | $38.57 | $39.66 | $38.49 | 2,150,125 | |
| $38.55 | -0.35 | -0.9% | $38.85 | $39.42 | $38.13 | 2,162,533 | |
| $38.90 | -0.13 | -0.3% | $39.05 | $39.35 | $38.26 | 1,879,773 | |
| $39.03 | -0.23 | -0.6% | $40.00 | $40.00 | $37.59 | 2,442,682 | |
| $39.26 | +1.16 | +3.0% | $38.48 | $39.44 | $37.38 | 1,990,950 | |
| $38.10 | -2.01 | -5.0% | $40.11 | $40.11 | $37.88 | 3,787,197 | |
| $40.11 | -0.56 | -1.4% | $40.82 | $41.00 | $39.67 | 2,628,686 | |
| $40.67 | -0.91 | -2.2% | $39.94 | $40.98 | $39.37 | 3,116,304 | |
| $41.58 | -0.66 | -1.6% | $42.30 | $42.35 | $40.29 | 4,204,546 | |
| $42.24 | +0.01 | 0.0% | $42.99 | $43.50 | $42.12 | 2,169,429 | |
| $42.23 | -0.51 | -1.2% | $42.26 | $43.01 | $42.14 | 1,282,973 | |
| $42.74 | -0.43 | -1.0% | $42.77 | $43.71 | $42.53 | 1,371,055 | |
| $43.17 | -0.43 | -1.0% | $43.26 | $43.58 | $42.82 | 1,372,340 | |
| $43.60 | -0.73 | -1.6% | $43.85 | $44.30 | $43.00 | 1,207,576 | |
| $44.33 | -0.26 | -0.6% | $44.35 | $44.55 | $43.70 | 1,256,307 | |
| $44.59 | +0.56 | +1.3% | $44.47 | $45.01 | $43.93 | 1,362,470 | |
| $44.03 | +1.06 | +2.5% | $42.98 | $44.91 | $42.75 | 2,017,520 | |
| $42.97 | -1.18 | -2.7% | $43.68 | $44.11 | $42.92 | 1,808,848 | |
| $44.15 | +0.72 | +1.7% | $43.67 | $44.34 | $42.85 | 1,584,232 | |
| $43.43 | -0.70 | -1.6% | $43.86 | $45.73 | $42.88 | 1,731,289 | |
| $44.13 | -0.12 | -0.3% | $44.85 | $45.03 | $43.50 | 1,449,291 | |
| $44.25 | -0.04 | -0.1% | $44.29 | $45.77 | $44.01 | 1,610,206 | |
| $44.29 | -0.41 | -0.9% | $44.86 | $45.28 | $43.40 | 1,623,625 | |
| $44.70 | +1.41 | +3.3% | $43.38 | $45.23 | $43.38 | 1,641,701 | |
| $43.29 | +0.39 | +0.9% | $42.94 | $43.51 | $42.74 | 1,286,747 | |
| $42.90 | -1.40 | -3.2% | $44.46 | $44.80 | $42.71 | 1,777,318 | |
| $44.30 | -0.31 | -0.7% | $44.49 | $45.27 | $44.14 | 1,763,640 | |
| $44.61 | +0.77 | +1.8% | $44.51 | $44.74 | $43.69 | 1,969,283 | |
| $43.84 | -1.61 | -3.5% | $45.08 | $45.25 | $43.78 | 2,419,977 | |
| $45.45 | -0.22 | -0.5% | $45.70 | $45.93 | $44.96 | 962,512 | |
| $45.67 | -0.49 | -1.1% | $46.34 | $46.49 | $44.76 | 2,049,232 | |
| $46.16 | -2.12 | -4.4% | $47.95 | $48.59 | $46.11 | 2,341,212 | |
| $48.28 | -2.93 | -5.7% | $51.07 | $51.47 | $48.00 | 2,184,989 | |
| $51.21 | -0.08 | -0.2% | $50.43 | $53.30 | $50.37 | 1,934,649 | |
| $51.29 | -1.73 | -3.3% | $53.30 | $54.16 | $51.00 | 2,102,760 | |
| $53.02 | -3.44 | -6.1% | $56.48 | $56.77 | $52.01 | 1,988,083 | |
| $56.46 | +0.73 | +1.3% | $64.77 | $69.07 | $55.81 | 3,991,525 | |
| $55.73 | +0.58 | +1.1% | $54.75 | $56.25 | $54.25 | 1,849,404 | |
| $55.15 | -0.09 | -0.2% | $55.25 | $56.28 | $54.67 | 884,827 | |
| $55.24 | -0.86 | -1.5% | $55.72 | $56.04 | $53.62 | 1,353,276 | |
| $56.10 | -2.29 | -3.9% | $57.56 | $58.27 | $55.80 | 1,575,963 |
- Ticker
- NYSE:YOU
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
CLEAR To Announce Third Quarter 2026 Financial Results On November 4, 2026
Latest earnings call · Aug 5, 2026
Clear Secure (NYSE:YOU) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 8 slides
Calls
Upcoming
Clear Secure (NYSE:YOU) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 8:00 AM ET
Register
Replays
Clear Secure (NYSE:YOU) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 8:00 AM ET
Watch TranscriptClear Secure (NYSE:YOU) Q1 2026 Earnings Call
Wed, May 06, 2026 · 8:00 AM ET
Watch TranscriptClear Secure (NYSE:YOU) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 8:00 AM ET
Watch Transcript
Latest news
CLEAR To Announce Third Quarter 2026 Financial Results On November 4, 2026
Oct 21, 2026
Closed $45.14 (-0.6%) on Oct 21, 2026
CLEAR Launches Corporate Memberships, Bringing Seamless Travel Benefits to Business Travelers From Home to Gate
Aug 6, 2026
Closed $51.29 (-3.3%) on Aug 7, 2026
CLEAR Announces Second Quarter 2026 Financial Results
Aug 5, 2026
Closed $56.46 (+1.3%) on Aug 5, 2026
CLEAR To Announce Second Quarter 2026 Financial Results On August 5, 2026
Jul 22, 2026
Closed $52.30 (-8.1%) on Jul 22, 2026
Your Travel Day Super Hero Has Arrived: CLEAR Teams Up with Marvel Animation's "X-Men '97" Season 2 to Help Members Win the Day of Travel
Jun 29, 2026
Closed $55.73 (-0.5%) on Jun 30, 2026
CLEAR to Strengthen Caller Verification in Contact Centers with AWS
Jun 29, 2026
Closed $56.03 (+1.6%) on Jun 29, 2026
CLEAR Launches at Indianapolis International Airport
Jun 16, 2026
Closed $52.76 (+2.1%) on Jun 16, 2026
Concierge Powered by CLEAR Launched at MIA to Elevate Travel Experiences at Florida's Busiest Airport for International Passengers
Jun 1, 2026
Closed $57.43 (+3.6%) on Jun 1, 2026
CLEAR Partners with Samsung, Bringing CLEAR ID to Samsung Wallet
May 26, 2026
Closed $62.36 (+3.8%) on May 26, 2026
CLEAR and GDIT Announce Strategic Collaboration Agreement
May 20, 2026
Closed $62.01 (+3.1%) on May 20, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 8 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 8 slides · May 6, 2026
Clear Secure, Inc. on 6ix
- News releases
- 25 in the last 12 months · 51 in all · newest Oct 21, 2026 · oldest 2025
- Calls
- 20 calls with a replay · 20 with a transcript · latest Aug 5, 2026
- Decks
- 2 decks · latest Aug 5, 2026
Where Clear Secure, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:YOU · Home listing · This page | NYSE | United States | USD |
| BOATS:YOU | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Clear Secure, Inc.