Youlife Group Inc. Americ... (YOUL)
NASDAQ: YOUL
· Real-Time Price · USD
1.72
-0.03 (-1.43%)
At close: Aug 19, 2025, 11:30 AM
YOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | -0.56% | 20,659 |
| Aug 15, 2025 | 1.80 | 1.89 | 1.75 | 1.77 | 1.77 | 0.57% | 21,400 |
| Aug 14, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 31,200 |
| Aug 13, 2025 | 1.85 | 1.99 | 1.72 | 1.87 | 1.87 | -2.09% | 28,500 |
| Aug 12, 2025 | 1.71 | 2.14 | 1.71 | 1.91 | 1.91 | 0.53% | 112,200 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.59 | 1.90 | 1.90 | -5.47% | 140,400 |
| Aug 8, 2025 | 2.15 | 2.15 | 1.88 | 2.01 | 2.01 | -5.19% | 92,600 |
| Aug 7, 2025 | 2.16 | 2.16 | 1.93 | 2.12 | 2.12 | 0.00% | 57,900 |
| Aug 6, 2025 | 2.26 | 2.26 | 1.89 | 2.12 | 2.12 | -6.61% | 61,000 |
| Aug 5, 2025 | 2.07 | 2.35 | 1.92 | 2.27 | 2.27 | 10.73% | 118,800 |
| Aug 4, 2025 | 1.97 | 2.06 | 1.87 | 2.05 | 2.05 | 3.54% | 47,900 |
| Aug 1, 2025 | 1.90 | 2.01 | 1.69 | 1.98 | 1.98 | -2.94% | 100,100 |
| Jul 31, 2025 | 1.95 | 2.07 | 1.71 | 2.04 | 2.04 | 6.25% | 186,900 |
| Jul 30, 2025 | 2.24 | 2.28 | 1.86 | 1.92 | 1.92 | -16.88% | 201,400 |
| Jul 29, 2025 | 2.53 | 2.63 | 2.20 | 2.31 | 2.31 | -12.17% | 380,602 |
| Jul 28, 2025 | 2.26 | 2.86 | 2.26 | 2.63 | 2.63 | 16.89% | 420,251 |
| Jul 25, 2025 | 2.21 | 2.32 | 2.10 | 2.25 | 2.25 | -2.17% | 145,034 |
| Jul 24, 2025 | 2.37 | 2.46 | 2.22 | 2.30 | 2.30 | -7.26% | 141,000 |
| Jul 23, 2025 | 2.12 | 2.51 | 2.02 | 2.48 | 2.48 | 12.22% | 183,900 |
| Jul 22, 2025 | 2.55 | 2.60 | 2.04 | 2.21 | 2.21 | -14.01% | 248,500 |