Youlife Group Inc. Americ... (YOUL)
NASDAQ: YOUL
· Real-Time Price · USD
1.82
0.04 (2.25%)
At close: Oct 03, 2025, 3:59 PM
1.85
1.65%
After-hours: Oct 03, 2025, 06:50 PM EDT
YOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | 1.14% | 87,345 |
| Oct 1, 2025 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 4.14% | 180,520 |
| Sep 30, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 260,346 |
| Sep 29, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 103,600 |
| Sep 26, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 131,200 |
| Sep 25, 2025 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 140,813 |
| Sep 24, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 120,823 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 229,321 |
| Sep 22, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 200,800 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 159,500 |
| Sep 18, 2025 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 121,800 |
| Sep 17, 2025 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 134,900 |
| Sep 16, 2025 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 4.24% | 143,300 |
| Sep 15, 2025 | 1.83 | 1.90 | 1.62 | 1.65 | 1.65 | -8.84% | 421,145 |
| Sep 12, 2025 | 1.62 | 1.93 | 1.62 | 1.81 | 1.81 | 12.42% | 743,512 |
| 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 |
Page 1 of 3