iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
2.330
-0.060 (-2.51%)
At close: Mar 28, 2025, 3:59 PM
2.385
+0.055 (2.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.46 | 2.46 | 2.21 | 2.33 | 2.33 | -2.51% | 91,543 |
| Mar 27, 2025 | 2.22 | 2.46 | 2.22 | 2.39 | 2.39 | 6.22% | 44,306 |
| Mar 26, 2025 | 2.58 | 2.58 | 2.22 | 2.25 | 2.25 | -11.07% | 45,713 |
| Mar 25, 2025 | 2.52 | 2.56 | 2.41 | 2.53 | 2.53 | -2.32% | 32,687 |
| Mar 24, 2025 | 2.75 | 2.76 | 2.54 | 2.59 | 2.59 | -4.78% | 25,700 |
| Mar 21, 2025 | 2.75 | 2.88 | 2.55 | 2.72 | 2.72 | -0.37% | 22,846 |
| Mar 20, 2025 | 2.60 | 2.88 | 2.51 | 2.73 | 2.73 | 4.20% | 78,640 |
| Mar 19, 2025 | 3.09 | 3.09 | 2.62 | 2.62 | 2.62 | -17.61% | 187,873 |
| Mar 18, 2025 | 3.12 | 3.18 | 2.91 | 3.18 | 3.18 | 1.92% | 119,749 |
| Mar 17, 2025 | 2.88 | 3.18 | 2.77 | 3.12 | 3.12 | 4.35% | 238,353 |
| Mar 14, 2025 | 2.65 | 2.99 | 2.65 | 2.99 | 2.99 | 15.44% | 263,065 |
| Mar 13, 2025 | 2.18 | 2.60 | 2.18 | 2.59 | 2.59 | 17.19% | 280,317 |
| Mar 12, 2025 | 2.38 | 2.41 | 2.21 | 2.21 | 2.21 | -7.92% | 61,459 |
| Mar 11, 2025 | 2.27 | 2.40 | 2.27 | 2.40 | 2.40 | 5.73% | 19,710 |
| Mar 10, 2025 | 2.11 | 2.32 | 2.08 | 2.27 | 2.27 | 9.13% | 155,981 |
| Mar 7, 2025 | 2.18 | 2.40 | 2.08 | 2.08 | 2.08 | -2.80% | 336,358 |
| Mar 6, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.14 | 2.39% | 89,162 |
| Mar 5, 2025 | 2.11 | 2.14 | 2.09 | 2.09 | 2.09 | -0.95% | 47,393 |
| Mar 4, 2025 | 2.11 | 2.13 | 2.06 | 2.11 | 2.11 | 2.43% | 17,483 |
| Mar 3, 2025 | 2.04 | 2.20 | 2.03 | 2.06 | 2.06 | 0.49% | 90,676 |
| Feb 28, 2025 | 1.97 | 2.10 | 1.92 | 2.05 | 2.05 | -0.97% | 44,294 |
| Feb 27, 2025 | 2.08 | 2.20 | 2.01 | 2.07 | 2.07 | 0.98% | 139,745 |
| Feb 26, 2025 | 1.86 | 2.10 | 1.86 | 2.05 | 2.05 | 9.63% | 787,155 |
| Feb 25, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 34,617 |
| Feb 24, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | -0.53% | 33,192 |
| Feb 21, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | - | 557,592 |
| Feb 20, 2025 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | - | 78,984 |
| Feb 19, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 140,747 |
| Feb 18, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 94,325 |
| Feb 14, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.32% | 74,958 |
| Feb 13, 2025 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 2.54% | 40,134 |
| Feb 12, 2025 | 1.80 | 1.87 | 1.73 | 1.81 | 1.81 | 1.12% | 46,590 |
| Feb 11, 2025 | 1.78 | 1.82 | 1.73 | 1.79 | 1.79 | 4.07% | 29,479 |
| Feb 10, 2025 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 0.58% | 19,623 |
| Feb 7, 2025 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 9,322 |
| Feb 6, 2025 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -2.25% | 11,098 |
| Feb 5, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 15,591 |
| Feb 4, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 24,926 |
| Feb 3, 2025 | 1.69 | 1.73 | 1.60 | 1.69 | 1.69 | -1.74% | 39,526 |
| Jan 31, 2025 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 2.69% | 19,755 |
| Jan 30, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 0.90% | 10,465 |
| Jan 29, 2025 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | 1.84% | 5,077 |
| Jan 28, 2025 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -1.21% | 6,239 |
| Jan 27, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -1.14% | 2,267 |
| Jan 24, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 1.15% | 43,726 |
| Jan 23, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -1.79% | 3,529 |
| Jan 22, 2025 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | -1.18% | 5,355 |
| Jan 21, 2025 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 18,389 |
| Jan 17, 2025 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -2.91% | 5,451 |
| Jan 16, 2025 | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | - | 3,976 |