7,622.00

+41.93

+0.55%

52,206.28

+435.97

+0.84%

25,656.93

+219.93

+0.86%

2,811.84

-47.38

-1.66%

4.8980

-0.0310

-0.63%

18.93

-0.49

-2.52%

3,963.90

+65.00

+1.67%

77,754.67

-169.98

-0.22%

Crude Oil Dec 26

97.50

-6.62

-6.36%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Youlife Group Inc. (YOUL)

0.2300 -0.0160 (-6.50%)

As of 9:40:18 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.2501	0.2521	0.2300	0.2300	0.2300	28,515
Oct 30, 2026	0.2580	0.3260	0.2040	0.2460	0.2460	528,500
Oct 29, 2026	0.2710	0.2780	0.2400	0.2600	0.2600	154,700
Oct 28, 2026	0.2710	0.2960	0.2500	0.2900	0.2900	274,100
Oct 27, 2026	0.2900	0.3000	0.2400	0.2890	0.2890	415,500
Oct 26, 2026	0.2600	0.3800	0.2420	0.3050	0.3050	4,793,900
Oct 23, 2026	0.2410	0.3250	0.2200	0.2650	0.2650	585,300
Oct 22, 2026	0.2180	0.2720	0.2100	0.2520	0.2520	338,700
Oct 21, 2026	0.2600	0.2600	0.2390	0.2410	0.2410	139,600
Oct 20, 2026	0.2900	0.2900	0.2520	0.2840	0.2840	59,800
Oct 19, 2026	0.2930	0.2970	0.2700	0.2830	0.2830	115,400
Oct 16, 2026	0.2560	0.3000	0.2560	0.2940	0.2940	192,900
Oct 15, 2026	0.3100	0.3100	0.2530	0.2890	0.2890	3,269,500
Oct 14, 2026	0.3250	0.3250	0.2910	0.3000	0.3000	49,100
Oct 13, 2026	0.3500	0.3750	0.2920	0.3090	0.3090	77,800
Oct 12, 2026	0.3600	0.4040	0.3500	0.3510	0.3510	96,600
Oct 9, 2026	0.3840	0.4150	0.3600	0.3610	0.3610	32,300
Oct 8, 2026	0.3700	0.3950	0.3700	0.3840	0.3840	45,500
Oct 7, 2026	0.3850	0.4280	0.3600	0.3950	0.3950	74,800
Oct 6, 2026	0.3700	0.4170	0.3600	0.3970	0.3970	31,700
Oct 5, 2026	0.3800	0.3980	0.3700	0.3980	0.3980	13,500
Oct 2, 2026	0.3900	0.4120	0.3800	0.3960	0.3960	24,200
Oct 1, 2026	0.4100	0.4710	0.3910	0.4020	0.4020	90,400
Sep 30, 2026	0.4100	0.4230	0.4100	0.4230	0.4230	13,700
Sep 29, 2026	0.4370	0.4370	0.4180	0.4180	0.4180	34,000
Sep 28, 2026	0.4550	0.4590	0.4200	0.4350	0.4350	69,100
Sep 25, 2026	0.4900	0.5180	0.4350	0.4890	0.4890	15,300
Sep 24, 2026	0.4720	0.5000	0.4100	0.4980	0.4980	33,600
Sep 23, 2026	0.4300	0.4860	0.4100	0.4720	0.4720	45,700
Sep 22, 2026	0.4320	0.4700	0.4150	0.4510	0.4510	43,200
Sep 21, 2026	0.4800	0.5160	0.4350	0.4560	0.4560	76,700
Sep 18, 2026	0.4650	0.5200	0.4230	0.4760	0.4760	120,100
Sep 17, 2026	0.4530	0.6000	0.4200	0.5310	0.5310	271,500
Sep 16, 2026	0.4230	0.5200	0.3770	0.4990	0.4990	67,000
Sep 15, 2026	0.4210	0.4500	0.3600	0.4450	0.4450	62,300
Sep 14, 2026	0.4100	0.4400	0.3540	0.4300	0.4300	15,000
Sep 11, 2026	0.4330	0.4500	0.4330	0.4420	0.4420	26,400
Sep 10, 2026	0.3950	0.4550	0.3870	0.4550	0.4550	82,200
Sep 9, 2026	0.4180	0.4330	0.4090	0.4090	0.4090	45,400
Sep 8, 2026	0.4600	0.4600	0.3750	0.4050	0.4050	66,700
Sep 4, 2026	0.4430	0.4730	0.4400	0.4730	0.4730	29,100
Sep 3, 2026	0.4660	0.4800	0.4350	0.4800	0.4800	10,400
Sep 2, 2026	0.4770	0.5190	0.4770	0.4940	0.4940	15,000
Sep 1, 2026	0.4600	0.5200	0.4600	0.4790	0.4790	233,300
Aug 31, 2026	0.4770	0.5290	0.4770	0.5190	0.5190	21,600
Aug 28, 2026	0.5130	0.5130	0.4920	0.5130	0.5130	27,900
Aug 27, 2026	0.5030	0.5300	0.5000	0.5140	0.5140	19,000
Aug 26, 2026	0.4900	0.5300	0.4700	0.5300	0.5300	9,700
Aug 25, 2026	0.4950	0.5150	0.4730	0.4900	0.4900	35,100
Aug 24, 2026	0.4820	0.5190	0.4690	0.4990	0.4990	32,900
Aug 21, 2026	0.5200	0.5200	0.5000	0.5050	0.5050	10,800
Aug 20, 2026	0.4800	0.5120	0.4700	0.5110	0.5110	39,900
Aug 19, 2026	0.4860	0.5300	0.4630	0.5290	0.5290	54,600
Aug 18, 2026	0.5000	0.5270	0.4800	0.5140	0.5140	72,500
Aug 17, 2026	0.4750	0.5400	0.4550	0.5300	0.5300	120,200
Aug 14, 2026	0.4100	0.4930	0.4100	0.4890	0.4890	105,600
Aug 13, 2026	0.4170	0.4900	0.3880	0.4730	0.4730	497,300
Aug 12, 2026	0.4120	0.5030	0.4120	0.4750	0.4750	6,869,500
Aug 11, 2026	0.4100	0.4480	0.4010	0.4160	0.4160	90,100
Aug 10, 2026	0.4290	0.4500	0.4000	0.4040	0.4040	26,100
Aug 7, 2026	0.4310	0.4500	0.3620	0.4160	0.4160	244,900
Aug 6, 2026	0.3670	0.4280	0.3600	0.4040	0.4040	138,700
Aug 5, 2026	0.3850	0.3930	0.3680	0.3740	0.3740	37,500
Aug 4, 2026	0.4000	0.4100	0.3800	0.3830	0.3830	78,200
Aug 3, 2026	0.4160	0.5100	0.3700	0.3960	0.3960	354,400
Jul 31, 2026	0.4200	0.4560	0.4020	0.4200	0.4200	84,400
Jul 30, 2026	0.3500	0.4270	0.3500	0.4200	0.4200	115,900
Jul 29, 2026	0.3900	0.4650	0.3000	0.3500	0.3500	628,500
Jul 28, 2026	0.5190	0.5600	0.3500	0.3770	0.3770	435,800
Jul 27, 2026	0.6300	0.6300	0.5050	0.5220	0.5220	478,400
Jul 24, 2026	0.7280	0.8340	0.5700	0.5990	0.5990	540,900
Jul 23, 2026	0.5680	0.9200	0.5600	0.7800	0.7800	7,349,700
Jul 22, 2026	0.5660	0.6400	0.5520	0.6010	0.6010	156,000
Jul 21, 2026	0.5550	0.6390	0.5450	0.6090	0.6090	441,600
Jul 20, 2026	0.5040	0.7370	0.5000	0.6450	0.6450	4,200,100
Jul 17, 2026	0.5440	0.5620	0.5000	0.5040	0.5040	77,500
Jul 16, 2026	0.5260	0.5550	0.5260	0.5450	0.5450	15,400
Jul 15, 2026	0.5350	0.5700	0.5350	0.5360	0.5360	27,100
Jul 14, 2026	0.5370	0.5800	0.5370	0.5730	0.5730	22,200
Jul 13, 2026	0.5210	0.5690	0.5210	0.5360	0.5360	29,100
Jul 10, 2026	0.5200	0.5950	0.5200	0.5710	0.5710	19,500
Jul 9, 2026	0.5670	0.5730	0.5400	0.5590	0.5590	50,100
Jul 8, 2026	0.5800	0.5800	0.5520	0.5700	0.5700	33,600
Jul 7, 2026	0.5640	0.6140	0.5640	0.5830	0.5830	123,600
Jul 6, 2026	0.5180	0.5900	0.5180	0.5830	0.5830	104,700
Jul 2, 2026	0.5130	0.5640	0.5040	0.5420	0.5420	69,200
Jul 1, 2026	0.5190	0.5850	0.5100	0.5400	0.5400	222,200
Jun 30, 2026	0.4500	0.6400	0.4500	0.5620	0.5620	2,409,200
Jun 29, 2026	0.4260	0.4970	0.4260	0.4500	0.4500	242,600
Jun 26, 2026	0.4040	0.4400	0.4040	0.4260	0.4260	66,400
Jun 25, 2026	0.4120	0.4340	0.4030	0.4200	0.4200	121,300
Jun 24, 2026	0.4260	0.4300	0.4000	0.4300	0.4300	147,400
Jun 23, 2026	0.4310	0.4480	0.4100	0.4410	0.4410	43,800
Jun 22, 2026	0.4520	0.4520	0.4070	0.4480	0.4480	55,800
Jun 18, 2026	0.4150	0.4900	0.4140	0.4640	0.4640	190,100
Jun 17, 2026	0.4380	0.4480	0.4010	0.4280	0.4280	92,300
Jun 16, 2026	0.4160	0.4500	0.3910	0.4490	0.4490	172,600
Jun 15, 2026	0.4100	0.4400	0.4030	0.4300	0.4300	159,900
Jun 12, 2026	0.4620	0.5400	0.4150	0.4230	0.4230	363,900
Jun 11, 2026	0.5000	0.5470	0.4400	0.4880	0.4880	714,900
Jun 10, 2026	0.5090	0.5500	0.4300	0.5350	0.5350	3,358,900
Jun 9, 2026	0.3880	1.3000	0.3750	1.0300	1.0300	40,619,200
Jun 8, 2026	0.4630	0.6300	0.2940	0.3370	0.3370	8,357,600
Jun 5, 2026	0.5370	0.5900	0.3800	0.4630	0.4630	98,400
Jun 4, 2026	0.5370	0.5390	0.5300	0.5370	0.5370	5,900
Jun 3, 2026	0.6080	0.6080	0.5300	0.5300	0.5300	38,900
Jun 2, 2026	0.6060	0.6080	0.5280	0.5410	0.5410	144,900
Jun 1, 2026	0.5200	0.8640	0.5200	0.6880	0.6880	1,156,600
May 29, 2026	0.5740	0.5890	0.5180	0.5200	0.5200	128,100
May 28, 2026	0.7000	0.7000	0.4700	0.5850	0.5850	167,100
May 27, 2026	0.6600	0.6850	0.6520	0.6660	0.6660	7,600
May 26, 2026	0.6330	0.7800	0.6330	0.7380	0.7380	24,000
May 22, 2026	0.7210	0.7540	0.6290	0.6300	0.6300	31,900
May 21, 2026	0.8000	0.8300	0.7390	0.7400	0.7400	20,700
May 20, 2026	0.8300	0.9400	0.7600	0.8100	0.8100	12,700
May 19, 2026	0.9300	0.9600	0.8250	0.8250	0.8250	39,500
May 18, 2026	0.8740	0.9500	0.8740	0.9190	0.9190	10,000
May 15, 2026	0.9740	1.0000	0.8300	0.9600	0.9600	27,000
May 14, 2026	0.8180	1.3100	0.8180	1.1300	1.1300	112,800
May 13, 2026	0.8640	0.9580	0.8400	0.8400	0.8400	14,500
May 12, 2026	0.8910	0.9400	0.8100	0.8600	0.8600	2,400
May 11, 2026	0.8920	0.9400	0.8400	0.9400	0.9400	21,900
May 8, 2026	0.8600	0.9750	0.8600	0.9750	0.9750	18,300
May 7, 2026	0.8380	0.9300	0.8380	0.8880	0.8880	4,300
May 6, 2026	0.8800	0.9810	0.7800	0.9120	0.9120	17,800
May 5, 2026	0.9390	0.9390	0.8500	0.8500	0.8500	7,200
May 4, 2026	0.9010	0.9290	0.8770	0.8800	0.8800	5,300
May 1, 2026	0.9300	0.9490	0.9100	0.9290	0.9290	10,700
Apr 30, 2026	0.9300	1.0100	0.9000	0.9490	0.9490	14,600
Apr 29, 2026	0.9020	0.9920	0.8960	0.9890	0.9890	67,100
Apr 28, 2026	0.9800	1.0200	0.9000	0.9560	0.9560	100,700
Apr 27, 2026	0.9780	1.0000	0.9340	0.9980	0.9980	19,300
Apr 24, 2026	0.9190	0.9790	0.9190	0.9790	0.9790	9,900
Apr 23, 2026	0.9300	0.9490	0.9300	0.9490	0.9490	4,000
Apr 22, 2026	0.9660	0.9750	0.9220	0.9300	0.9300	19,600
Apr 21, 2026	1.0100	1.0270	0.9410	0.9550	0.9550	41,500
Apr 20, 2026	1.0300	1.0500	0.9800	1.0000	1.0000	69,300
Apr 17, 2026	1.0500	1.1350	1.0200	1.0300	1.0300	83,000
Apr 16, 2026	1.0900	1.1000	1.0400	1.0900	1.0900	25,300
Apr 15, 2026	0.9950	1.1000	0.9950	1.0800	1.0800	42,900
Apr 14, 2026	1.0200	1.1000	0.9400	1.0300	1.0300	112,000
Apr 13, 2026	0.8950	1.0100	0.8950	0.9750	0.9750	120,800
Apr 10, 2026	0.9940	1.0100	0.8100	0.8890	0.8890	125,900
Apr 9, 2026	1.0100	1.0100	0.9500	0.9780	0.9780	110,700
Apr 8, 2026	0.9990	1.1200	0.9500	1.0500	1.0500	103,200
Apr 7, 2026	0.9500	0.9500	0.9400	0.9400	0.9400	10,800
Apr 6, 2026	0.9600	1.0000	0.9530	0.9570	0.9570	28,400
Apr 2, 2026	0.9510	0.9550	0.9450	0.9450	0.9450	24,800
Apr 1, 2026	0.9700	0.9900	0.9700	0.9700	0.9700	27,400
Mar 31, 2026	1.0100	1.0100	0.9550	0.9750	0.9750	21,500
Mar 30, 2026	1.0000	1.0000	0.9500	0.9840	0.9840	9,400
Mar 27, 2026	1.0020	1.0100	0.9510	1.0000	1.0000	31,100
Mar 26, 2026	0.9730	1.0300	0.9730	1.0300	1.0300	31,700
Mar 25, 2026	0.9800	0.9800	0.9650	0.9720	0.9720	49,100
Mar 24, 2026	1.0200	1.0300	1.0100	1.0100	1.0100	13,100
Mar 23, 2026	1.0300	1.0400	1.0200	1.0300	1.0300	24,400
Mar 20, 2026	1.0500	1.0600	1.0300	1.0600	1.0600	8,400
Mar 19, 2026	1.0900	1.0900	1.0400	1.0600	1.0600	5,600
Mar 18, 2026	1.0320	1.1500	1.0320	1.1500	1.1500	71,500
Mar 17, 2026	1.1500	1.1600	1.0500	1.1600	1.1600	67,600
Mar 16, 2026	1.0930	1.1500	1.0500	1.1300	1.1300	41,600
Mar 13, 2026	1.1400	1.1400	1.0190	1.0400	1.0400	16,100
Mar 12, 2026	1.0000	1.1400	1.0000	1.0600	1.0600	89,500
Mar 11, 2026	1.0000	1.0540	0.9860	0.9900	0.9900	88,300
Mar 10, 2026	1.0600	1.1400	1.0600	1.0600	1.0600	13,900
Mar 9, 2026	1.1000	1.1000	1.0400	1.0400	1.0400	7,700
Mar 6, 2026	1.0730	1.0800	1.0200	1.0800	1.0800	71,000
Mar 5, 2026	1.0400	1.1000	1.0100	1.0100	1.0100	4,500
Mar 4, 2026	1.0200	1.0200	0.9600	1.0100	1.0100	24,000
Mar 3, 2026	1.1100	1.1100	1.0200	1.0200	1.0200	41,500
Mar 2, 2026	1.0900	1.1490	1.0800	1.1000	1.1000	35,100
Feb 27, 2026	1.1000	1.1200	1.0900	1.1200	1.1200	12,000
Feb 26, 2026	1.1300	1.1300	1.1100	1.1250	1.1250	15,100
Feb 25, 2026	1.1600	1.2000	1.0500	1.1700	1.1700	58,700
Feb 24, 2026	1.1300	1.1600	1.1000	1.1600	1.1600	38,500
Feb 23, 2026	1.1300	1.1300	1.0600	1.1200	1.1200	8,200
Feb 20, 2026	1.1200	1.1600	1.1100	1.1500	1.1500	17,800
Feb 19, 2026	1.1000	1.1400	1.1000	1.1400	1.1400	28,500
Feb 18, 2026	1.1600	1.2350	1.0500	1.0800	1.0800	121,600
Feb 17, 2026	1.2200	1.2300	1.1100	1.1900	1.1900	56,500
Feb 13, 2026	1.1700	1.2000	1.1500	1.1700	1.1700	45,800
Feb 12, 2026	1.2200	1.2400	1.1300	1.1500	1.1500	94,400
Feb 11, 2026	1.2200	1.2290	1.1800	1.1800	1.1800	41,000
Feb 10, 2026	1.1800	1.2850	1.1800	1.2400	1.2400	25,800
Feb 9, 2026	1.1200	1.3100	1.1200	1.2500	1.2500	77,900
Feb 6, 2026	1.1000	1.2000	1.1000	1.2000	1.2000	91,600
Feb 5, 2026	1.1500	1.2000	1.0900	1.1100	1.1100	74,600
Feb 4, 2026	1.2500	1.2500	1.1700	1.1700	1.1700	134,600
Feb 3, 2026	1.3200	1.3470	1.2400	1.2600	1.2600	55,600
Feb 2, 2026	1.3100	1.4370	1.2770	1.3200	1.3200	57,600
Jan 30, 2026	1.3500	1.4000	1.3000	1.4000	1.4000	87,500
Jan 29, 2026	1.5400	1.5800	1.3210	1.3700	1.3700	208,100
Jan 28, 2026	1.6350	1.7900	1.5200	1.5800	1.5800	716,000
Jan 27, 2026	1.5100	1.5500	1.4850	1.5400	1.5400	146,900
Jan 26, 2026	1.5000	1.6700	1.5000	1.5300	1.5300	229,400
Jan 23, 2026	1.9100	1.9100	1.4300	1.4500	1.4500	372,500
Jan 22, 2026	1.7300	2.0800	1.7200	1.9000	1.9000	1,196,300
Jan 21, 2026	1.4000	2.0000	1.3000	1.8100	1.8100	1,156,400
Jan 20, 2026	0.9400	1.9000	0.9350	1.4800	1.4800	4,586,800
Jan 16, 2026	1.3100	1.3100	0.7820	0.9250	0.9250	776,100
Jan 15, 2026	1.2400	1.4000	1.2200	1.2600	1.2600	142,400
Jan 14, 2026	1.3950	1.3950	1.1100	1.1300	1.1300	264,900
Jan 13, 2026	1.3700	1.4500	1.3700	1.4200	1.4200	94,600
Jan 12, 2026	1.4110	1.4590	1.4110	1.4200	1.4200	26,800
Jan 9, 2026	1.4000	1.4700	1.3800	1.4300	1.4300	26,900
Jan 8, 2026	1.4300	1.4980	1.3600	1.4000	1.4000	115,300
Jan 7, 2026	1.4200	1.4500	1.3720	1.4500	1.4500	97,400
Jan 6, 2026	1.4300	1.4500	1.3800	1.4200	1.4200	25,200
Jan 5, 2026	1.4300	1.4500	1.3900	1.4200	1.4200	26,100
Jan 2, 2026	1.5000	1.5000	1.3600	1.4200	1.4200	51,000
Dec 31, 2025	1.4100	1.4900	1.4100	1.4310	1.4310	90,200
Dec 30, 2025	1.4800	1.5000	1.4000	1.4100	1.4100	105,300
Dec 29, 2025	1.5500	1.6300	1.4150	1.5100	1.5100	234,400
Dec 26, 2025	1.5000	1.6400	1.4500	1.6000	1.6000	162,200
Dec 24, 2025	1.4100	1.6400	1.3900	1.6200	1.6200	182,000
Dec 23, 2025	1.4800	1.5100	1.3000	1.4200	1.4200	219,300
Dec 22, 2025	1.5600	1.6600	1.4000	1.4900	1.4900	478,200
Dec 19, 2025	1.5800	1.5800	1.4400	1.5600	1.5600	237,400
Dec 18, 2025	1.6100	1.6300	1.5600	1.5600	1.5600	53,700
Dec 17, 2025	1.6600	1.6900	1.5900	1.5900	1.5900	53,000
Dec 16, 2025	1.5900	1.6500	1.5900	1.6350	1.6350	54,700
Dec 15, 2025	1.8500	1.8500	1.6000	1.6200	1.6200	120,400
Dec 12, 2025	2.0900	2.0900	1.8200	1.8500	1.8500	117,400
Dec 11, 2025	1.9100	2.1300	1.9100	2.1100	2.1100	386,700
Dec 10, 2025	1.8900	2.0500	1.8900	1.9900	1.9900	114,900
Dec 9, 2025	1.8700	1.9500	1.8700	1.9200	1.9200	30,900
Dec 8, 2025	1.8500	1.9100	1.8500	1.8700	1.8700	97,900
Dec 5, 2025	1.8800	1.8800	1.8250	1.8800	1.8800	47,200
Dec 4, 2025	1.9450	1.9450	1.8500	1.8800	1.8800	99,600
Dec 3, 2025	1.7600	1.9300	1.7600	1.9000	1.9000	199,600
Dec 2, 2025	1.6000	1.7800	1.6000	1.7600	1.7600	148,000
Dec 1, 2025	1.6000	1.6300	1.5600	1.6200	1.6200	96,300
Nov 28, 2025	1.5650	1.6500	1.5650	1.6100	1.6100	70,000
Nov 26, 2025	1.5300	1.5950	1.5300	1.5900	1.5900	30,300
Nov 25, 2025	1.6200	1.6200	1.5800	1.5800	1.5800	17,300
Nov 24, 2025	1.5200	1.6600	1.5200	1.5600	1.5600	19,900
Nov 21, 2025	1.6000	1.6700	1.5300	1.5300	1.5300	140,900
Nov 20, 2025	1.6700	1.7270	1.6000	1.6600	1.6600	38,300
Nov 19, 2025	1.7000	1.7410	1.5100	1.7200	1.7200	360,400
Nov 18, 2025	1.8000	1.8000	1.7000	1.7000	1.7000	114,800
Nov 17, 2025	1.8800	1.9000	1.8100	1.8100	1.8100	172,500
Nov 14, 2025	1.8800	1.9000	1.8600	1.9000	1.9000	60,600
Nov 13, 2025	1.9500	1.9500	1.8700	1.9000	1.9000	129,700
Nov 12, 2025	1.9500	1.9800	1.9300	1.9500	1.9500	119,400
Nov 11, 2025	1.9300	1.9800	1.9300	1.9300	1.9300	99,600
Nov 10, 2025	1.9000	2.0000	1.8900	1.9600	1.9600	66,900
Nov 7, 2025	1.9200	1.9200	1.8600	1.9000	1.9000	24,400
Nov 6, 2025	1.9100	2.0600	1.8750	1.9200	1.9200	131,400
Nov 5, 2025	1.8500	1.9050	1.8500	1.8900	1.8900	53,300
Nov 4, 2025	1.8200	1.9000	1.8200	1.8800	1.8800	47,700
Nov 3, 2025	1.8500	1.9050	1.8500	1.8800	1.8800	64,500

Mobilize your Website

View Site in Mobile | Classic

Share by: