No.4
Disclosure
2026/11/04 22:35
四半期報告書（10-Q）
YOU Clear Secure, Inc.US-listed
4 posts
Clear Secure, Inc. (YOU) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Clear Secure, Inc. (YOU) Stock Price History
Clear Secure, Inc. closed at $55.81 on Nov 6, 2026, +34.5% over 1 month, +54.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$59.08Nov 4
1-Month Low$41.50Oct 6
1-Week Change+21.4%vs Oct 30
1-Month Change+34.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,345 today (+34.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +34.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $55.81 | −0.69 | −1.22% |
| Nov 5 (Thu) | $56.50 | −2.58 | −4.37% |
| Nov 4 (Wed) | $59.08 | +11.32 | +23.70% |
| Nov 3 (Tue) | $47.76 | −0.19 | −0.40% |
| Nov 2 (Mon) | $47.95 | +1.96 | +4.26% |
| Oct 30 (Fri) | $45.99 | −0.22 | −0.48% |
| Oct 29 (Thu) | $46.21 | +0.73 | +1.61% |
| Oct 28 (Wed) | $45.48 | −0.05 | −0.11% |
| Oct 27 (Tue) | $45.53 | −0.54 | −1.17% |
| Oct 26 (Mon) | $46.07 | +0.69 | +1.52% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$59.08Nov 4
3-Month Low$38.10Sep 18
1-Month Change+34.5%vs Oct 6
3-Month Change+5.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,053 today (+5.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +5.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $55.81 | −0.69 | −1.22% |
| Nov 5 (Thu) | $56.50 | −2.58 | −4.37% |
| Nov 4 (Wed) | $59.08 | +11.32 | +23.70% |
| Nov 3 (Tue) | $47.76 | −0.19 | −0.40% |
| Nov 2 (Mon) | $47.95 | +1.96 | +4.26% |
| Oct 30 (Fri) | $45.99 | −0.22 | −0.48% |
| Oct 29 (Thu) | $46.21 | +0.73 | +1.61% |
| Oct 28 (Wed) | $45.48 | −0.05 | −0.11% |
| Oct 27 (Tue) | $45.53 | −0.54 | −1.17% |
| Oct 26 (Mon) | $46.07 | +0.69 | +1.52% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$62.36May 26
6-Month Low$38.10Sep 18
3-Month Change+5.3%vs Aug 6
6-Month Change−8.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $916 today (−8.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −8.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $55.81 | +21.4% |
| Oct 2026 | $45.99 | +9.6% |
| Sep 2026 | $41.95 | −5.0% |
| Aug 2026 | $44.15 | −20.1% |
| Jul 2026 | $55.24 | −0.9% |
| Jun 2026 | $55.73 | +0.5% |
| May 2026 | $55.45 | +3.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$62.36May 26
52-Week Low$31.67Feb 3
Year to Date+59.1%vs Dec 31
From 52-Week High−10.5%May 26
If you had invested $1,000 1 year ago, it would be worth $1,547 today (+54.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +54.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $55.81 | +21.4% |
| Oct 2026 | $45.99 | +9.6% |
| Sep 2026 | $41.95 | −5.0% |
| Aug 2026 | $44.15 | −20.1% |
| Jul 2026 | $55.24 | −0.9% |
| Jun 2026 | $55.73 | +0.5% |
| May 2026 | $55.45 | +3.9% |
| Apr 2026 | $53.39 | +10.3% |
| Mar 2026 | $48.41 | −0.5% |
| Feb 2026 | $48.64 | +49.1% |
| Jan 2026 | $32.62 | −7.0% |
| Dec 2025 | $35.08 | −1.2% |
| Nov 2025 | $35.50 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$60.06May 22, 2026
3-Year Low$16.55May 20, 2024
Annualized Return+42.0%
Max Drawdown−38.8%
If you had invested $1,000 3 years ago, it would be worth $2,862 today (+186.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +186.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $55.81 | +59.1% |
| 2025 | $35.08 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$60.06May 22, 2026
5-Year Low$16.52Oct 23, 2023
Annualized Return+4.1%
Max Drawdown−63.9%
If you had invested $1,000 5 years ago, it would be worth $1,220 today (+22.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +22.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $55.81 | +59.1% |
| 2025 | $35.08 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$60.06May 2026
All-Time Low$16.52Oct 2023
Total Change+16.3%vs Jun 2021
Annualized Return+2.9%
If you had invested $1,000 in Jun 2021, it would be worth $1,163 today (+16.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +63.1%, while this stock moved +16.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $55.81 | +62.3% |
| 2025 | $34.38 | +26.1% |
| 2024 | $27.27 | +32.1% |
| 2023 | $20.65 | −24.7% |
| 2022 | $27.43 | −12.6% |
| 2021 | $31.37 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2021). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/04 20:03
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/31 05:35
臨時報告（重要事象）（8-K）
定款・決算期の変更（Item 5.03）
定款・決算期の変更（Item 5.03）
Delete
No.1
Disclosure
2026/09/16 19:30
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）