MetaCap

Youlife Group Stock Price History

NASDAQ: YOULReal EstateOther Consumer ServicesUSD

0.3614-0.0221 (-5.76%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

YOUL price history at a glance

The price history for Youlife Group (YOUL) on this page begins on July 7, 2025, when the stock closed at $3.65; it most recently closed at $0.3614 on October 5, 2026. The highest price in this record is $5.50, reached on July 7, 2025; the latest close is 93.4% below that peak. In the last 12 months alone, YOUL has lost 79.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$5.50
Date of high
Jul 7, 2025
Low since 2025
$0.294
Date of low
Jun 8, 2026
52-week high
$2.13
52-week low
$0.294
Last close
$0.3614

YOUL returns

1 week

-8.74%

1 month

-11.64%

3 months

-36.71%

6 months

-59.35%

Year to date

-74.74%

1 year

-79.70%

YOUL price return, excluding dividends.

YOUL annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3614-74.55%
2025*1.42-61.10%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

YOUL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.38380.41460.360.3614-5.76%
0.37010.39460.37010.3835-2.91%
0.3850.42740.360.395-0.50%
0.370.4170.360.397-0.25%
0.380.3980.370.398+0.51%
0.390.4120.380.396-1.49%
0.410.4710.3910.402-4.96%
0.410.4230.410.423+1.20%
0.4370.4370.4180.418-3.91%
0.4550.4590.420.435-11.04%
0.490.5180.4350.489-1.81%
0.4720.500.410.498+5.51%
0.430.4860.410.472+4.66%
0.4320.470.4150.451-1.10%
0.480.5160.4350.456-4.20%
0.4650.520.4230.476-10.36%
0.4530.600.420.531+6.41%
0.4230.520.3770.499+12.13%
0.4210.450.360.445+3.49%
0.410.440.3540.43-2.71%
0.4330.450.4330.442-2.86%
0.3950.4550.3870.455+11.25%
0.4180.4330.4090.409+0.99%
0.460.460.3750.405-14.38%
0.4430.4730.440.473-1.46%
0.4660.480.4350.48-2.83%
0.4770.5190.4770.494+3.13%
0.460.520.460.479-7.71%
0.4770.5290.4770.519+1.17%
0.5130.5130.4920.513-0.19%
0.5030.530.500.514-3.02%
0.490.530.470.53+8.16%
0.4950.5150.4730.49-1.80%
0.4820.5190.4690.499-1.19%
0.520.520.500.505-1.17%
0.480.5120.470.511-3.40%
0.4860.530.4630.529+2.92%
0.500.5270.480.514-3.02%
0.4750.540.4550.53+8.38%
0.410.4930.410.489+3.38%
0.4170.490.3880.473-0.42%
0.4120.5030.4120.475+14.18%
0.410.4480.4010.416+2.97%
0.4290.450.400.404-2.88%
0.4310.450.3620.416+2.97%
0.3670.4280.360.404+8.02%
0.3850.3930.3680.374-2.35%
0.400.410.380.383-3.28%
0.4160.510.370.396-5.71%
0.420.4560.4020.420.00%
0.350.4270.350.42+20.00%
0.390.4650.300.35-7.16%
0.5190.560.350.377-27.78%
0.630.630.5050.522-12.85%
0.7280.8340.570.599-23.21%
0.5680.920.560.78+29.78%
0.5660.640.5520.601-1.31%
0.5550.6390.5450.609-5.58%
0.5040.7370.500.645+27.98%
0.5440.5620.500.504-7.52%
0.5260.5550.5260.545+1.68%
0.5350.570.5350.536-6.46%
0.5370.580.5370.573+6.90%
0.5210.5690.5210.536-6.13%
0.520.5950.520.571+2.15%
0.5670.5730.540.559-1.93%
0.580.580.5520.57-2.23%
0.5640.6140.5640.5830.00%
0.5180.590.5180.583+7.56%
0.5130.5640.5040.542+0.37%
0.5190.5850.510.54-3.91%
0.450.640.450.562+24.89%
0.4260.4970.4260.45+5.63%
0.4040.440.4040.426+1.43%
0.4120.4340.4030.42-2.33%
0.4260.430.400.43-2.49%
0.4310.4480.410.441-1.56%
0.4520.4520.4070.448-3.45%
0.4150.490.4140.464+8.41%
0.4380.4480.4010.428-4.68%
0.4160.450.3910.449+4.42%
0.410.440.4030.43+1.65%
0.4620.540.4150.423-13.32%
0.500.5470.440.488-8.79%
0.5090.550.430.535-48.06%
0.3881.300.3751.03+205.64%
0.4630.630.2940.337-27.21%
0.5370.590.380.463-13.78%
0.5370.5390.530.537+1.32%
0.6080.6080.530.53-2.03%
0.6060.6080.5280.541-21.37%
0.520.8640.520.688+32.31%
0.5740.5890.5180.52-11.11%
0.700.700.470.585-12.16%
0.660.6850.6520.666-9.76%
0.6330.780.6330.738+17.14%
0.7210.7540.6290.63-14.86%
0.800.830.7390.74-8.64%
0.830.940.760.81-1.82%
0.930.960.8250.825-10.23%
0.8740.950.8740.919-4.27%
0.9741.000.830.96-15.04%
0.8181.310.8181.13+34.52%
0.8640.9580.840.84-2.33%
0.8910.940.810.86-8.51%
0.8920.940.840.94-3.59%
0.860.9750.860.975+9.80%
0.8380.930.8380.888-2.63%
0.880.9810.780.912+7.29%
0.9390.9390.850.85-3.41%
0.9010.9290.8770.88-5.27%
0.930.9490.910.929-2.11%
0.931.010.900.949-4.04%
0.9020.9920.8960.989+3.45%
0.981.020.900.956-4.21%
0.9781.000.9340.998+1.94%
0.9190.9790.9190.979+3.16%
0.930.9490.930.949+2.04%
0.9660.9750.9220.93-2.62%
1.011.030.9410.955-4.50%
1.031.050.981.00-2.91%
1.051.141.021.03-5.50%
1.091.101.041.09+0.93%
0.9951.100.9951.08+4.85%
1.021.100.941.03+5.64%
0.8951.010.8950.975+9.67%
0.9941.010.810.889-9.10%
1.011.010.950.978-6.86%
0.9991.120.951.05+11.70%
0.950.950.940.94-1.78%
0.961.000.9530.957+1.27%
0.9510.9550.9450.945-2.58%
0.970.990.970.97-0.51%
1.011.010.9550.975-0.91%
1.001.000.950.984-1.60%
1.001.010.9511.00-2.91%
0.9731.030.9731.03+5.97%
0.980.980.9650.972-3.76%
1.021.031.011.01-1.94%
1.031.041.021.03-2.83%
1.051.061.031.060.00%
1.091.091.041.06-7.83%
1.031.151.031.15-0.86%
1.151.161.051.16+2.65%
1.091.151.051.13+8.65%
1.141.141.021.04-1.89%
1.001.141.001.06+7.07%
1.001.050.9860.99-6.60%
1.061.141.061.06+1.92%
1.101.101.041.04-3.70%
1.071.081.021.08+6.93%
1.041.101.011.010.00%
1.021.020.961.01-0.98%
1.111.111.021.02-7.27%
1.091.151.081.10-1.79%
1.101.121.091.12-0.44%
1.131.131.111.13-3.85%
1.161.201.051.17+0.86%
1.131.161.101.16+3.57%
1.131.131.061.12-2.61%
1.121.161.111.15+0.88%
1.101.141.101.14+5.56%
1.161.241.051.08-9.24%
1.221.231.111.19+1.71%
1.171.201.151.17+1.74%
1.221.241.131.15-2.54%
1.221.231.181.18-4.84%
1.181.291.181.24-0.80%
1.121.311.121.25+4.17%
1.101.201.101.20+8.11%
1.151.201.091.11-5.13%
1.251.251.171.17-7.14%
1.321.351.241.26-4.55%
1.311.441.281.32-5.71%
1.351.401.301.40+2.19%
1.541.581.321.37-13.29%
1.641.791.521.58+2.60%
1.511.551.491.54+0.65%
1.501.671.501.53+5.52%
1.911.911.431.45-23.68%
1.732.081.721.90+4.97%
1.402.001.301.81+22.30%
0.941.900.9351.48+60.00%
1.311.310.7820.925-26.59%
1.241.401.221.26+11.50%
1.401.401.111.13-20.42%
1.371.451.371.420.00%
1.411.461.411.42-0.70%
1.401.471.381.43+2.14%
1.431.501.361.40-3.45%
1.421.451.371.45+2.11%
1.431.451.381.420.00%
1.431.451.391.420.00%
1.501.501.361.42-0.77%
1.411.491.411.43+1.49%
1.481.501.401.41-6.62%
1.551.631.421.51-5.63%
1.501.641.451.60-1.23%
1.411.641.391.62+14.08%
1.481.511.301.42-4.70%
1.561.661.401.49-4.49%
1.581.581.441.560.00%
1.611.631.561.56-1.89%
1.661.691.591.59-2.75%
1.591.651.591.64+0.93%
1.851.851.601.62-12.43%
2.092.091.821.85-12.32%
1.912.131.912.11+6.03%
1.892.051.891.99+3.65%
1.871.951.871.92+2.67%
1.851.911.851.87-0.53%
1.881.881.831.880.00%
1.951.951.851.88-1.05%
1.761.931.761.90+7.95%
1.601.781.601.76+8.64%
1.601.631.561.62+0.62%
1.571.651.571.61+1.26%
1.531.601.531.59+0.63%
1.621.621.581.58+1.28%
1.521.661.521.56+1.96%
1.601.671.531.53-7.83%
1.671.731.601.66-3.49%
1.701.741.511.72+1.18%
1.801.801.701.70-6.08%
1.881.901.811.81-4.74%
1.881.901.861.900.00%
1.951.951.871.90-2.56%
1.951.981.931.95+1.04%
1.931.981.931.93-1.53%
1.902.001.891.96+3.16%
1.921.921.861.90-1.04%
1.912.061.881.92+1.59%
1.851.911.851.89+0.53%
1.821.901.821.880.00%
1.851.911.851.88-2.08%
1.861.941.781.92+1.05%
1.891.931.881.90+0.53%
1.871.961.871.89-2.83%
1.871.961.871.95+4.01%
1.721.891.721.87+6.25%
1.731.781.731.76-1.12%
1.751.791.731.78+1.71%
1.761.801.731.75-0.57%
1.771.801.761.76-2.22%
1.771.811.771.80+1.69%
1.741.811.741.77+2.31%
1.801.811.701.73-3.35%
1.841.901.781.79-2.72%
1.861.881.831.84+0.55%
1.801.921.741.83+2.81%
1.691.891.691.78—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YOUL chart for longer ranges.