Youlife Group Inc. Americ... (YOUL)
NASDAQ: YOUL
· Real-Time Price · USD
1.81
0.20 (12.42%)
At close: Sep 12, 2025, 3:59 PM
1.77
-2.21%
After-hours: Sep 12, 2025, 07:58 PM EDT
YOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.62 | 1.93 | 1.62 | 1.81 | 1.81 | 12.42% | 737,293 |
| Sep 11, 2025 | 1.60 | 1.86 | 1.56 | 1.61 | 1.61 | -3.01% | 571,749 |
| Sep 10, 2025 | 1.90 | 1.96 | 1.55 | 1.66 | 1.66 | -24.20% | 2,196,100 |
| Sep 9, 2025 | 3.23 | 4.40 | 2.00 | 2.19 | 2.19 | 24.43% | 91,182,843 |
| Sep 8, 2025 | 2.04 | 2.14 | 1.62 | 1.76 | 1.76 | -12.00% | 264,800 |
| Sep 5, 2025 | 1.93 | 2.10 | 1.92 | 2.00 | 2.00 | 6.95% | 481,500 |
| Sep 4, 2025 | 1.73 | 2.00 | 1.68 | 1.87 | 1.87 | 9.36% | 439,600 |
| Sep 3, 2025 | 1.63 | 1.74 | 1.53 | 1.71 | 1.71 | 6.87% | 137,640 |
| Sep 2, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | -0.62% | 88,530 |
| Aug 29, 2025 | 1.68 | 1.90 | 1.50 | 1.61 | 1.61 | 0.63% | 329,200 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 41,915 |
| Aug 27, 2025 | 1.64 | 1.71 | 1.60 | 1.62 | 1.62 | -4.71% | 56,317 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.59 | 1.70 | 1.70 | -2.86% | 35,942 |
| Aug 25, 2025 | 1.67 | 1.80 | 1.63 | 1.75 | 1.75 | 8.70% | 142,900 |
| Aug 22, 2025 | 1.57 | 1.74 | 1.57 | 1.61 | 1.61 | -8.00% | 417,429 |
| Aug 21, 2025 | 1.77 | 1.98 | 1.70 | 1.75 | 1.75 | 15.13% | 6,144,503 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.49 | 1.52 | 1.52 | -8.43% | 5,360,200 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 49,452 |
| Aug 18, 2025 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | -0.56% | 22,032 |
| Aug 15, 2025 | 1.80 | 1.89 | 1.75 | 1.77 | 1.77 | 0.57% | 21,454 |