XNYS
Datos históricos de Clear Secure, Inc.
Clear Secure, Inc. · YOU
$43.35
▼ -0.08 (-0.18%)
Última operación · 11/10/2026, 21:44:39 UTC
- Variación en el periodo
- +42.3%
- Máximo
- US$69.07
- 5 de agosto de 2026
- Mínimo
- US$29.97
- 14 de octubre de 2025
- Volumen medio diario
- 1.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.28 | 43.79 | 43.11 | 43.43 | +0.81% | 699,625.619 |
| 8 oct 2026 | 42.77 | 43.59 | 41.95 | 43.08 | +1.17% | 1.58 M |
| 7 oct 2026 | 41.57 | 43.09 | 41.45 | 42.58 | +2.60% | 1.92 M |
| 6 oct 2026 | 41.28 | 41.94 | 41.14 | 41.50 | +0.61% | 1.36 M |
| 5 oct 2026 | 41.51 | 41.84 | 40.74 | 41.25 | −0.72% | 1.79 M |
| 2 oct 2026 | 41.81 | 42.04 | 40.48 | 41.55 | −0.46% | 1.21 M |
| 1 oct 2026 | 42.08 | 42.61 | 41.31 | 41.74 | −0.50% | 1.62 M |
| 30 sep 2026 | 41.39 | 42.33 | 41.16 | 41.95 | +1.77% | 2.3 M |
| 29 sep 2026 | 40.34 | 41.73 | 40.34 | 41.22 | +2.13% | 2.11 M |
| 28 sep 2026 | 39.62 | 41.15 | 38.79 | 40.36 | +1.92% | 2.81 M |
| 25 sep 2026 | 38.57 | 39.66 | 38.49 | 39.60 | +2.72% | 2.15 M |
| 24 sep 2026 | 38.85 | 39.42 | 38.13 | 38.55 | −0.90% | 2.16 M |
| 23 sep 2026 | 39.05 | 39.35 | 38.26 | 38.90 | −0.33% | 1.88 M |
| 22 sep 2026 | 40.00 | 40.00 | 37.59 | 39.03 | −0.59% | 2.44 M |
| 21 sep 2026 | 38.48 | 39.44 | 37.38 | 39.26 | +3.04% | 1.99 M |
| 18 sep 2026 | 40.11 | 40.11 | 37.88 | 38.10 | −5.01% | 3.79 M |
| 17 sep 2026 | 40.82 | 41.00 | 39.67 | 40.11 | −1.38% | 2.63 M |
| 16 sep 2026 | 39.94 | 40.98 | 39.37 | 40.67 | −2.19% | 3.12 M |
| 15 sep 2026 | 42.30 | 42.35 | 40.29 | 41.58 | −1.56% | 4.2 M |
| 14 sep 2026 | 42.99 | 43.50 | 42.12 | 42.24 | +0.02% | 2.17 M |
| 11 sep 2026 | 42.26 | 43.01 | 42.14 | 42.23 | −1.19% | 1.28 M |
| 10 sep 2026 | 42.77 | 43.71 | 42.53 | 42.74 | −1.00% | 1.37 M |
| 9 sep 2026 | 43.26 | 43.58 | 42.82 | 43.17 | −0.99% | 1.37 M |
| 8 sep 2026 | 43.85 | 44.30 | 43.00 | 43.60 | −1.65% | 1.21 M |
| 4 sep 2026 | 44.35 | 44.55 | 43.70 | 44.33 | −0.58% | 1.26 M |
| 3 sep 2026 | 44.47 | 45.01 | 43.93 | 44.59 | +1.27% | 1.36 M |
| 2 sep 2026 | 42.98 | 44.91 | 42.75 | 44.03 | +2.47% | 2.02 M |
| 1 sep 2026 | 43.68 | 44.11 | 42.92 | 42.97 | −2.67% | 1.81 M |
| 31 ago 2026 | 43.67 | 44.34 | 42.85 | 44.15 | +1.66% | 1.58 M |
| 28 ago 2026 | 43.86 | 45.73 | 42.88 | 43.43 | −1.59% | 1.73 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.