5 DAY PERFORMANCE
+124.23%
1 MONTH PERFORMANCE
+65.03%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
-26.76%
YEAR-TO-DATE PERFORMANCE
-27.27%
Youlife Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.45 | $0.45 (-1.02%) | $0.45 | $0.41 | 55.80 K | $31.33 M |
| 06/18/2026 | $0.42 | $0.46 (11.76%) | $0.49 | $0.41 | 190.23 K | $32.47 M |
| 06/17/2026 | $0.44 | $0.43 (-2.35%) | $0.45 | $0.40 | 92.49 K | $29.93 M |
| 06/16/2026 | $0.42 | $0.45 (7.88%) | $0.45 | $0.39 | 172.60 K | $31.43 M |
| 06/15/2026 | $0.41 | $0.43 (4.9%) | $0.44 | $0.40 | 162.81 K | $30.11 M |
| 06/12/2026 | $0.46 | $0.42 (-8.44%) | $0.54 | $0.42 | 367.40 K | $29.61 M |
| 06/11/2026 | $0.50 | $0.49 (-2.42%) | $0.55 | $0.44 | 714.90 K | $34.16 M |
| 06/10/2026 | $0.51 | $0.53 (5.01%) | $0.55 | $0.43 | 3.36 M | $37.43 M |
| 06/09/2026 | $0.39 | $1.03 (165.6%) | $1.30 | $0.37 | 40.62 M | $72.10 M |
| 06/08/2026 | $0.46 | $0.34 (-27.28%) | $0.63 | $0.29 | 8.36 M | $23.57 M |
| 06/05/2026 | $0.54 | $0.46 (-13.79%) | $0.59 | $0.38 | 98.42 K | $32.42 M |
| 06/04/2026 | $0.54 | $0.54 (0.06%) | $0.54 | $0.53 | 6.02 K | $37.61 M |
| 06/03/2026 | $0.61 | $0.53 (-12.83%) | $0.61 | $0.53 | 39.12 K | $37.10 M |
| 06/02/2026 | $0.61 | $0.54 (-10.65%) | $0.61 | $0.53 | 144.90 K | $37.90 M |
| 06/01/2026 | $0.52 | $0.69 (32.21%) | $0.86 | $0.52 | 1.16 M | $48.13 M |
| 05/29/2026 | $0.57 | $0.52 (-9.39%) | $0.59 | $0.52 | 128.21 K | $36.40 M |
| 05/28/2026 | $0.70 | $0.59 (-16.4%) | $0.70 | $0.47 | 168.70 K | $40.96 M |
| 05/27/2026 | $0.66 | $0.67 (0.95%) | $0.68 | $0.65 | 7.69 K | $46.64 M |
| 05/26/2026 | $0.63 | $0.74 (16.5%) | $0.78 | $0.63 | 24.00 K | $51.65 M |
| 05/22/2026 | $0.72 | $0.63 (-12.62%) | $0.75 | $0.63 | 32.22 K | $44.11 M |
| 05/21/2026 | $0.80 | $0.74 (-7.5%) | $0.83 | $0.74 | 20.74 K | $51.80 M |
| 05/20/2026 | $0.83 | $0.81 (-2.41%) | $0.94 | $0.76 | 12.70 K | $56.70 M |
| 05/19/2026 | $0.93 | $0.83 (-11.28%) | $0.96 | $0.83 | 39.86 K | $57.76 M |
| 05/18/2026 | $0.87 | $0.92 (5.17%) | $0.95 | $0.87 | 10.02 K | $64.32 M |
| 05/15/2026 | $0.97 | $0.96 (-1.47%) | $1.00 | $0.83 | 27.00 K | $67.19 M |
| 05/14/2026 | $0.82 | $1.13 (38.14%) | $1.31 | $0.82 | 112.80 K | $79.10 M |
| 05/13/2026 | $0.86 | $0.84 (-2.72%) | $0.96 | $0.84 | 14.55 K | $58.80 M |
| 05/12/2026 | $0.89 | $0.86 (-3.4%) | $0.94 | $0.81 | 2.42 K | $60.22 M |
| 05/11/2026 | $0.89 | $0.94 (5.41%) | $0.94 | $0.84 | 22.37 K | $65.79 M |
| 05/08/2026 | $0.86 | $0.97 (13.31%) | $0.97 | $0.86 | 18.30 K | $68.22 M |
| 05/07/2026 | $0.84 | $0.89 (6.02%) | $0.93 | $0.84 | 4.30 K | $62.17 M |
| 05/06/2026 | $0.88 | $0.91 (3.59%) | $0.98 | $0.78 | 17.84 K | $63.81 M |
| 05/05/2026 | $0.94 | $0.85 (-9.43%) | $0.94 | $0.85 | 7.22 K | $59.50 M |
| 05/04/2026 | $0.90 | $0.88 (-2.37%) | $0.93 | $0.88 | 5.30 K | $61.60 M |
| 05/01/2026 | $0.93 | $0.93 (-0.08%) | $0.95 | $0.91 | 10.71 K | $65.05 M |
| 04/30/2026 | $0.93 | $0.95 (2.01%) | $1.01 | $0.90 | 14.62 K | $66.41 M |
| 04/29/2026 | $0.90 | $0.99 (9.64%) | $0.99 | $0.90 | 67.10 K | $69.22 M |
| 04/28/2026 | $0.98 | $0.96 (-2.43%) | $1.02 | $0.90 | 100.85 K | $66.93 M |
| 04/27/2026 | $0.98 | $1.00 (2.03%) | $1.00 | $0.93 | 19.34 K | $69.88 M |
| 04/24/2026 | $0.92 | $0.98 (6.47%) | $0.98 | $0.92 | 9.92 K | $68.52 M |
| 04/23/2026 | $0.93 | $0.95 (2.01%) | $0.95 | $0.93 | 4.05 K | $66.44 M |
| 04/22/2026 | $0.97 | $0.93 (-3.71%) | $0.98 | $0.92 | 19.66 K | $65.12 M |
| 04/21/2026 | $1.01 | $0.95 (-5.46%) | $1.03 | $0.94 | 41.55 K | $66.84 M |
| 04/20/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.98 | 69.34 K | $70.00 M |
| 04/17/2026 | $1.05 | $1.03 (-1.9%) | $1.14 | $1.02 | 83.00 K | $72.10 M |
| 04/16/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.04 | 25.35 K | $76.30 M |
| 04/15/2026 | $1.00 | $1.08 (8.54%) | $1.10 | $1.00 | 42.99 K | $75.60 M |
| 04/14/2026 | $1.02 | $1.03 (0.98%) | $1.10 | $0.94 | 112.01 K | $72.10 M |
| 04/13/2026 | $0.90 | $0.98 (8.91%) | $1.01 | $0.90 | 120.80 K | $68.26 M |
| 04/10/2026 | $0.99 | $0.89 (-10.61%) | $1.01 | $0.81 | 125.90 K | $62.20 M |
| 04/09/2026 | $1.01 | $0.98 (-3.22%) | $1.01 | $0.95 | 110.73 K | $68.43 M |
| 04/08/2026 | $1.00 | $1.05 (5.11%) | $1.12 | $0.95 | 103.63 K | $73.50 M |
| 04/07/2026 | $0.95 | $0.94 (-1.02%) | $0.95 | $0.94 | 10.80 K | $65.82 M |
| 04/06/2026 | $0.96 | $0.96 (-0.35%) | $1.00 | $0.95 | 28.40 K | $66.96 M |
| 04/02/2026 | $0.95 | $0.95 (-0.58%) | $0.96 | $0.95 | 24.81 K | $66.16 M |
| 04/01/2026 | $0.97 | $0.97 (-0.01%) | $0.99 | $0.97 | 27.45 K | $67.90 M |
| 03/31/2026 | $1.01 | $0.97 (-3.5%) | $1.01 | $0.96 | 21.59 K | $68.23 M |
| 03/30/2026 | $1.00 | $0.98 (-1.59%) | $1.00 | $0.95 | 9.54 K | $68.88 M |
| 03/27/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.95 | 31.36 K | $70.00 M |
| 03/26/2026 | $0.97 | $1.03 (5.86%) | $1.03 | $0.97 | 31.74 K | $72.10 M |
| 03/25/2026 | $0.98 | $0.97 (-0.83%) | $0.98 | $0.97 | 49.14 K | $68.03 M |
| 03/24/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.01 | 13.10 K | $70.70 M |
| 03/23/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 24.44 K | $72.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
