5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
+27.98%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
+27.22%
1 YEAR PERFORMANCE
+24.28%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.09 | 3,801 | $111.89 M |
| 04/29/2025 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.06 | 1,641 | $108.75 M |
| 04/28/2025 | $2.06 | $2.06 (0%) | $2.21 | $1.99 | 12,700 | $107.70 M |
| 04/25/2025 | $2.01 | $2.17 (7.96%) | $2.18 | $2.00 | 10,400 | $113.45 M |
| 04/24/2025 | $1.98 | $2.08 (5.05%) | $2.08 | $1.97 | 4,834 | $108.75 M |
| 04/23/2025 | $2.03 | $2.07 (1.97%) | $2.07 | $2.00 | 24,000 | $108.23 M |
| 04/22/2025 | $1.96 | $1.96 (0%) | $2.04 | $1.96 | 11,003 | $102.48 M |
| 04/21/2025 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.76 | 6,926 | $94.63 M |
| 04/17/2025 | $1.89 | $1.96 (3.7%) | $1.98 | $1.81 | 14,146 | $102.48 M |
| 04/16/2025 | $1.98 | $1.94 (-2.02%) | $2.03 | $1.94 | 14,817 | $101.43 M |
| 04/15/2025 | $1.96 | $1.94 (-1.02%) | $2.06 | $1.91 | 7,200 | $101.43 M |
| 04/14/2025 | $1.83 | $1.96 (7.1%) | $2.04 | $1.83 | 14,836 | $102.48 M |
| 04/11/2025 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.86 | 5,529 | $97.25 M |
| 04/10/2025 | $1.88 | $1.82 (-3.19%) | $1.96 | $1.80 | 8,017 | $95.16 M |
| 04/09/2025 | $1.86 | $1.86 (0%) | $2.07 | $1.86 | 31,543 | $97.25 M |
| 04/08/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.83 | 35,400 | $97.25 M |
| 04/07/2025 | $1.92 | $1.82 (-5.21%) | $1.93 | $1.82 | 84,129 | $95.16 M |
| 04/04/2025 | $2.15 | $1.97 (-8.37%) | $2.15 | $1.94 | 134,300 | $103.00 M |
| 04/03/2025 | $2.15 | $2.21 (2.79%) | $2.28 | $2.14 | 11,500 | $115.55 M |
| 04/02/2025 | $2.15 | $2.19 (1.86%) | $2.29 | $2.15 | 9,528 | $114.50 M |
| 04/01/2025 | $2.19 | $2.20 (0.46%) | $2.27 | $2.14 | 21,635 | $115.02 M |
| 03/31/2025 | $2.29 | $2.12 (-7.42%) | $2.40 | $2.10 | 57,827 | $110.84 M |
| 03/28/2025 | $2.46 | $2.33 (-5.28%) | $2.46 | $2.21 | 91,543 | $121.82 M |
| 03/27/2025 | $2.22 | $2.39 (7.66%) | $2.46 | $2.22 | 44,306 | $124.96 M |
| 03/26/2025 | $2.58 | $2.25 (-12.79%) | $2.58 | $2.22 | 45,713 | $117.64 M |
| 03/25/2025 | $2.52 | $2.53 (0.4%) | $2.56 | $2.41 | 32,700 | $132.28 M |
| 03/24/2025 | $2.75 | $2.59 (-5.82%) | $2.76 | $2.54 | 25,700 | $135.41 M |
| 03/21/2025 | $2.75 | $2.72 (-1.09%) | $2.88 | $2.55 | 22,846 | $142.21 M |
| 03/20/2025 | $2.60 | $2.73 (5%) | $2.88 | $2.51 | 78,640 | $142.73 M |
| 03/19/2025 | $3.09 | $2.62 (-15.21%) | $3.09 | $2.62 | 187,873 | $136.98 M |
| 03/18/2025 | $3.12 | $3.18 (1.92%) | $3.18 | $2.91 | 119,749 | $166.26 M |
| 03/17/2025 | $2.88 | $3.12 (8.33%) | $3.18 | $2.77 | 238,353 | $163.12 M |
| 03/14/2025 | $2.65 | $2.99 (12.83%) | $2.99 | $2.65 | 263,065 | $156.33 M |
| 03/13/2025 | $2.18 | $2.59 (18.81%) | $2.60 | $2.18 | 280,317 | $135.41 M |
| 03/12/2025 | $2.38 | $2.21 (-7.14%) | $2.41 | $2.21 | 61,500 | $115.55 M |
| 03/11/2025 | $2.27 | $2.40 (5.73%) | $2.40 | $2.27 | 19,710 | $125.48 M |
| 03/10/2025 | $2.11 | $2.27 (7.58%) | $2.32 | $2.08 | 156,048 | $118.68 M |
| 03/07/2025 | $2.18 | $2.08 (-4.59%) | $2.40 | $2.08 | 336,400 | $108.75 M |
| 03/06/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.09 | 89,200 | $111.89 M |
| 03/05/2025 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.09 | 47,400 | $109.27 M |
| 03/04/2025 | $2.11 | $2.11 (0%) | $2.13 | $2.06 | 17,500 | $110.32 M |
| 03/03/2025 | $2.04 | $2.06 (0.98%) | $2.20 | $2.03 | 90,700 | $107.70 M |
| 02/28/2025 | $1.97 | $2.05 (4.06%) | $2.10 | $1.92 | 44,300 | $107.18 M |
| 02/27/2025 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.01 | 139,745 | $108.23 M |
| 02/26/2025 | $1.86 | $2.05 (10.22%) | $2.10 | $1.86 | 787,155 | $107.18 M |
| 02/25/2025 | $1.85 | $1.87 (1.08%) | $1.87 | $1.85 | 34,617 | $97.77 M |
| 02/24/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.81 | 33,200 | $97.25 M |
| 02/21/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.84 | 557,592 | $97.77 M |
| 02/20/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.83 | 78,984 | $97.77 M |
| 02/19/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.86 | 140,747 | $97.77 M |
| 02/18/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 94,325 | $97.25 M |
| 02/14/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.81 | 75,000 | $96.72 M |
| 02/13/2025 | $1.81 | $1.86 (2.76%) | $1.87 | $1.81 | 40,134 | $97.25 M |
| 02/12/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.73 | 46,600 | $94.63 M |
| 02/11/2025 | $1.78 | $1.79 (0.56%) | $1.82 | $1.73 | 29,500 | $93.59 M |
| 02/10/2025 | $1.69 | $1.72 (1.78%) | $1.76 | $1.69 | 19,623 | $89.93 M |
| 02/07/2025 | $1.71 | $1.71 (0%) | $1.76 | $1.71 | 9,322 | $89.40 M |
| 02/06/2025 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.68 | 11,100 | $90.97 M |
| 02/05/2025 | $1.69 | $1.78 (5.33%) | $1.78 | $1.69 | 15,600 | $93.06 M |
| 02/04/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.68 | 24,926 | $88.88 M |
| 02/03/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.60 | 39,526 | $88.36 M |
| 01/31/2025 | $1.66 | $1.72 (3.61%) | $1.73 | $1.65 | 19,800 | $89.93 M |
| 01/30/2025 | $1.60 | $1.68 (5%) | $1.72 | $1.60 | 10,500 | $87.84 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.
