iHuman Inc. (IH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.97

$0.02 (1.09%)

Last update: 01:14 AM EST

Day's range

$1.97

$1.98

5 DAY PERFORMANCE

-0.51%

1 MONTH PERFORMANCE

-7.94%

3 MONTH PERFORMANCE

-28.62%

6 MONTH PERFORMANCE

-13.97%

YEAR-TO-DATE PERFORMANCE

-6.19%

1 YEAR PERFORMANCE

+24.68%

iHuman Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.97	$1.97 (0%)	$1.99	$1.97	2.06 K	$20.17 M
01/08/2026	$2.01	$1.95 (-2.99%)	$2.01	$1.95	10.22 K	$19.97 M
01/07/2026	$2.00	$1.97 (-1.5%)	$2.00	$1.97	1.54 K	$20.17 M
01/06/2026	$1.93	$1.98 (2.59%)	$2.17	$1.93	12.90 K	$20.28 M
01/05/2026	$2.00	$1.92 (-4%)	$2.00	$1.90	37.90 K	$19.66 M
01/02/2026	$2.10	$2.00 (-4.76%)	$2.20	$1.90	21.40 K	$20.48 M
12/31/2025	$2.11	$2.10 (-0.47%)	$2.13	$2.07	5.05 K	$21.50 M
12/30/2025	$2.16	$2.12 (-1.85%)	$2.18	$2.11	14.10 K	$21.71 M
12/29/2025	$2.13	$2.17 (1.88%)	$2.34	$2.11	12.94 K	$22.22 M
12/26/2025	$2.29	$2.19 (-4.37%)	$2.32	$2.18	4.50 K	$22.43 M
12/24/2025	$2.24	$2.29 (2.23%)	$2.29	$2.24	600	$23.54 M
12/23/2025	$2.20	$2.16 (-1.82%)	$2.20	$2.15	3.53 K	$22.20 M
12/22/2025	$2.23	$2.21 (-0.9%)	$2.23	$2.20	6.43 K	$22.72 M
12/19/2025	$2.22	$2.22 (0%)	$2.24	$2.22	6.25 K	$22.82 M
12/18/2025	$2.23	$2.22 (-0.45%)	$2.26	$2.22	1.20 K	$22.82 M
12/17/2025	$2.25	$2.22 (-1.33%)	$2.29	$2.22	3.52 K	$22.82 M
12/16/2025	$2.25	$2.22 (-1.33%)	$2.33	$2.20	4.77 K	$22.82 M
12/15/2025	$2.36	$2.15 (-8.9%)	$2.40	$2.15	12.85 K	$22.10 M
12/12/2025	$2.24	$2.26 (0.89%)	$2.38	$2.21	5.83 K	$23.23 M
12/11/2025	$2.31	$2.14 (-7.36%)	$2.35	$2.12	25.80 K	$22.00 M
12/10/2025	$2.40	$2.31 (-3.75%)	$2.46	$2.23	16.39 K	$23.74 M
12/09/2025	$2.51	$2.50 (-0.4%)	$2.52	$2.40	18.40 K	$25.70 M
12/08/2025	$2.58	$2.52 (-2.33%)	$2.68	$2.50	5.33 K	$25.90 M
12/05/2025	$2.74	$2.52 (-8.03%)	$2.74	$2.52	5.07 K	$25.90 M
12/04/2025	$2.67	$2.56 (-4.12%)	$2.67	$2.56	8.71 K	$26.31 M
12/03/2025	$2.71	$2.65 (-2.21%)	$2.71	$2.65	5.70 K	$27.24 M
12/02/2025	$2.74	$2.68 (-2.19%)	$2.78	$2.65	17.31 K	$27.55 M
12/01/2025	$2.80	$2.80 (0%)	$2.82	$2.72	28.11 K	$28.78 M
11/28/2025	$2.82	$2.85 (1.06%)	$2.89	$2.70	9.31 K	$29.30 M
11/26/2025	$2.82	$2.76 (-2.13%)	$2.88	$2.70	9.54 K	$28.37 M
11/25/2025	$2.86	$2.71 (-5.24%)	$2.86	$2.70	4.58 K	$27.86 M
11/24/2025	$2.80	$2.76 (-1.43%)	$2.88	$2.68	19.52 K	$28.37 M
11/21/2025	$2.66	$2.83 (6.39%)	$2.84	$2.66	6.95 K	$29.09 M
11/20/2025	$2.85	$2.87 (0.7%)	$2.94	$2.74	6.31 K	$29.50 M
11/19/2025	$2.99	$2.88 (-3.68%)	$2.99	$2.80	12.80 K	$29.60 M
11/18/2025	$2.91	$2.96 (1.72%)	$2.98	$2.76	25.72 K	$30.43 M
11/17/2025	$2.75	$2.89 (5.09%)	$2.89	$2.75	25.50 K	$29.71 M
11/14/2025	$2.78	$2.75 (-1.08%)	$2.78	$2.74	9.51 K	$28.27 M
11/13/2025	$2.85	$2.77 (-2.81%)	$2.90	$2.73	10.43 K	$28.47 M
11/12/2025	$2.78	$2.77 (-0.36%)	$2.78	$2.76	4.40 K	$28.47 M
11/11/2025	$2.77	$2.71 (-2.17%)	$2.85	$2.71	3.58 K	$27.86 M
11/10/2025	$2.93	$2.77 (-5.46%)	$2.93	$2.77	4.40 K	$28.47 M
11/07/2025	$2.78	$2.84 (2.16%)	$2.98	$2.74	31.45 K	$29.19 M
11/06/2025	$2.70	$2.70 (0%)	$2.72	$2.65	3.30 K	$27.75 M
11/05/2025	$2.80	$2.73 (-2.5%)	$2.82	$2.60	4.52 K	$28.06 M
11/04/2025	$2.80	$2.63 (-6.07%)	$2.80	$2.63	14.72 K	$27.03 M
11/03/2025	$2.95	$2.82 (-4.41%)	$2.95	$2.80	10.03 K	$28.99 M
10/31/2025	$2.69	$2.82 (4.83%)	$2.89	$2.68	15.50 K	$28.99 M
10/30/2025	$2.65	$2.67 (0.75%)	$2.67	$2.61	1.61 K	$27.45 M
10/29/2025	$2.65	$2.65 (0%)	$2.71	$2.60	17.24 K	$27.24 M
10/28/2025	$2.65	$2.65 (0%)	$2.77	$2.65	8.40 K	$27.24 M
10/27/2025	$2.78	$2.78 (0%)	$2.81	$2.65	9.53 K	$28.58 M
10/24/2025	$2.84	$2.78 (-2.11%)	$2.84	$2.66	9.60 K	$28.58 M
10/23/2025	$2.77	$2.79 (0.72%)	$2.89	$2.65	23.97 K	$28.68 M
10/22/2025	$2.88	$2.77 (-3.82%)	$2.88	$2.75	13.15 K	$28.47 M
10/21/2025	$2.96	$2.84 (-4.05%)	$2.96	$2.70	18.50 K	$29.19 M
10/20/2025	$2.83	$2.94 (3.89%)	$2.97	$2.66	16.14 K	$30.22 M
10/17/2025	$2.76	$2.70 (-2.17%)	$2.82	$2.70	26.53 K	$27.75 M
10/16/2025	$3.01	$2.87 (-4.65%)	$3.01	$2.76	10.61 K	$29.50 M
10/15/2025	$2.81	$2.87 (2.14%)	$2.98	$2.76	31.30 K	$29.50 M
10/14/2025	$2.87	$2.80 (-2.44%)	$2.92	$2.68	19.50 K	$28.78 M
10/13/2025	$2.99	$2.90 (-3.01%)	$3.00	$2.78	18.50 K	$29.81 M