5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
-36.81%
6 MONTH PERFORMANCE
-32.59%
YEAR-TO-DATE PERFORMANCE
-13.33%
1 YEAR PERFORMANCE
-2.67%
iHuman Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.78 | 33.23 K | |
| 02/18/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.96 | 2.30 K | $20.07 M |
| 02/17/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.91 | 18.70 K | $20.48 M |
| 02/13/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.98 | 6.20 K | $20.48 M |
| 02/12/2026 | $2.05 | $1.98 (-3.41%) | $2.12 | $1.95 | 6.89 K | $20.28 M |
| 02/11/2026 | $2.04 | $2.06 (0.98%) | $2.24 | $2.02 | 10.70 K | $21.10 M |
| 02/10/2026 | $1.95 | $2.00 (2.56%) | $2.00 | $1.95 | 5.30 K | $20.48 M |
| 02/09/2026 | $1.81 | $1.93 (6.63%) | $1.98 | $1.81 | 17.31 K | $19.76 M |
| 02/06/2026 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.81 | 2.72 K | $18.54 M |
| 02/05/2026 | $1.81 | $1.81 (0%) | $1.85 | $1.80 | 9.33 K | $18.54 M |
| 02/04/2026 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.78 | 46.51 K | $18.33 M |
| 02/03/2026 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.82 | 11.75 K | $18.74 M |
| 02/02/2026 | $1.82 | $1.84 (1.1%) | $1.84 | $1.82 | 7.73 K | $18.84 M |
| 01/30/2026 | $1.82 | $1.84 (1.1%) | $1.84 | $1.82 | 6.62 K | $18.84 M |
| 01/29/2026 | $1.82 | $1.82 (0%) | $1.84 | $1.82 | 9.72 K | $18.64 M |
| 01/28/2026 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.83 | 4.24 K | $18.74 M |
| 01/27/2026 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.83 | 37.33 K | $18.74 M |
| 01/26/2026 | $1.82 | $1.82 (0%) | $1.84 | $1.82 | 6.50 K | $18.64 M |
| 01/23/2026 | $1.84 | $1.84 (0%) | $1.84 | $1.82 | 62.13 K | $18.84 M |
| 01/22/2026 | $1.81 | $1.84 (1.66%) | $1.84 | $1.81 | 11.03 K | $18.84 M |
| 01/21/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 53.04 K | $18.43 M |
| 01/20/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.89 | 31.46 K | $19.46 M |
| 01/16/2026 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.90 | 16.06 K | $19.66 M |
| 01/15/2026 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.91 | 12.90 K | $19.66 M |
| 01/14/2026 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.92 | 22.90 K | $19.87 M |
| 01/13/2026 | $2.02 | $1.96 (-2.97%) | $2.02 | $1.95 | 7.81 K | $20.07 M |
| 01/12/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.95 | 9.10 K | $20.07 M |
| 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 |
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.
