Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.010
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market open
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 24,027 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 21,212 |
| Mar 2, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 34,939 |
| Feb 27, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -0.44% | 11,950 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -3.85% | 15,070 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.05 | 1.17 | 1.17 | 0.86% | 58,670 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 38,451 |
| Feb 23, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -2.61% | 8,165 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 17,795 |
| Feb 19, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 5.56% | 28,498 |
| Feb 18, 2026 | 1.16 | 1.24 | 1.05 | 1.08 | 1.08 | -9.24% | 121,573 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.11 | 1.19 | 1.19 | 1.71% | 56,492 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 45,766 |
| Feb 12, 2026 | 1.22 | 1.24 | 1.13 | 1.15 | 1.15 | -2.54% | 94,423 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 40,963 |
| Feb 10, 2026 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | -0.80% | 25,826 |
| Feb 9, 2026 | 1.12 | 1.31 | 1.12 | 1.25 | 1.25 | 4.17% | 77,854 |
| Feb 6, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 8.11% | 91,982 |
| Feb 5, 2026 | 1.15 | 1.20 | 1.09 | 1.11 | 1.11 | -5.13% | 74,624 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -7.14% | 134,650 |
| Feb 3, 2026 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -4.55% | 55,602 |
| Feb 2, 2026 | 1.31 | 1.44 | 1.28 | 1.32 | 1.32 | -5.71% | 57,609 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 2.19% | 87,475 |
| Jan 29, 2026 | 1.54 | 1.58 | 1.32 | 1.37 | 1.37 | -13.29% | 208,070 |
| Jan 28, 2026 | 1.64 | 1.79 | 1.52 | 1.58 | 1.58 | 2.60% | 713,351 |
| Jan 27, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 146,897 |
| Jan 26, 2026 | 1.50 | 1.67 | 1.50 | 1.53 | 1.53 | 5.52% | 229,342 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.43 | 1.45 | 1.45 | -23.68% | 367,321 |
| Jan 22, 2026 | 1.73 | 2.08 | 1.72 | 1.90 | 1.90 | 4.97% | 1,194,976 |
| Jan 21, 2026 | 1.40 | 2.00 | 1.30 | 1.81 | 1.81 | 22.30% | 1,152,970 |
| Jan 20, 2026 | 0.94 | 1.90 | 0.94 | 1.48 | 1.48 | 59.93% | 4,568,566 |
| Jan 16, 2026 | 1.31 | 1.31 | 0.78 | 0.93 | 0.93 | -26.56% | 774,656 |
| Jan 15, 2026 | 1.24 | 1.40 | 1.22 | 1.26 | 1.26 | 11.50% | 142,357 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.11 | 1.13 | 1.13 | -20.42% | 262,844 |
| Jan 13, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | - | 94,617 |
| Jan 12, 2026 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 26,006 |
| Jan 9, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.14% | 23,786 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.36 | 1.40 | 1.40 | -3.45% | 115,280 |
| Jan 7, 2026 | 1.42 | 1.45 | 1.37 | 1.45 | 1.45 | 2.11% | 97,403 |
| Jan 6, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | - | 25,170 |
| Jan 5, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | - | 26,092 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.36 | 1.42 | 1.42 | -0.77% | 50,989 |
| Dec 31, 2025 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 1.49% | 90,115 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -6.62% | 105,271 |
| Dec 29, 2025 | 1.55 | 1.63 | 1.42 | 1.51 | 1.51 | -5.63% | 225,532 |
| Dec 26, 2025 | 1.50 | 1.64 | 1.45 | 1.60 | 1.60 | -1.23% | 162,226 |
| Dec 24, 2025 | 1.41 | 1.64 | 1.39 | 1.62 | 1.62 | 14.08% | 181,774 |
| Dec 23, 2025 | 1.48 | 1.51 | 1.30 | 1.42 | 1.42 | -4.70% | 219,294 |
| Dec 22, 2025 | 1.56 | 1.66 | 1.40 | 1.49 | 1.49 | -4.49% | 478,196 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.44 | 1.56 | 1.56 | - | 237,410 |