iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.770
-0.012 (-0.67%)
Nov 4, 2024, 3:59 PM EST - Market closed
iHuman Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.67% | 3,926 |
Nov 1, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.11% | 4,803 |
Oct 31, 2024 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 4,573 |
Oct 30, 2024 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 9,176 |
Oct 29, 2024 | 1.83 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 20,863 |
Oct 28, 2024 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 1.67% | 28,856 |
Oct 25, 2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 14,548 |
Oct 24, 2024 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 5,497 |
Oct 23, 2024 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -2.67% | 1,600 |
Oct 22, 2024 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | - | 22,110 |
Oct 21, 2024 | 1.85 | 2.06 | 1.70 | 1.87 | 1.87 | -1.99% | 85,981 |
Oct 18, 2024 | 1.94 | 1.96 | 1.88 | 1.91 | 1.91 | 3.25% | 25,233 |
Oct 17, 2024 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | -3.25% | 11,178 |
Oct 16, 2024 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 4.09% | 22,447 |
Oct 15, 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -5.90% | 21,982 |
Oct 14, 2024 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | -1.52% | 4,929 |
Oct 11, 2024 | 1.92 | 2.00 | 1.90 | 1.98 | 1.98 | 1.02% | 6,685 |
Oct 10, 2024 | 1.90 | 2.00 | 1.89 | 1.96 | 1.96 | 0.51% | 18,574 |
Oct 9, 2024 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -4.88% | 26,279 |
Oct 8, 2024 | 2.13 | 2.13 | 1.92 | 2.05 | 2.05 | -4.65% | 21,255 |
Oct 7, 2024 | 2.37 | 2.38 | 2.11 | 2.15 | 2.15 | -4.02% | 36,603 |
Oct 4, 2024 | 2.13 | 2.29 | 2.10 | 2.24 | 2.24 | 6.16% | 16,982 |
Oct 3, 2024 | 2.08 | 2.16 | 2.07 | 2.11 | 2.11 | -5.80% | 12,356 |
Oct 2, 2024 | 2.48 | 2.48 | 2.06 | 2.24 | 2.24 | -1.75% | 64,996 |
Oct 1, 2024 | 2.30 | 2.31 | 2.09 | 2.28 | 2.28 | -0.87% | 47,026 |
Sep 30, 2024 | 2.20 | 2.35 | 2.15 | 2.30 | 2.30 | 12.20% | 99,345 |
Sep 27, 2024 | 1.75 | 2.16 | 1.75 | 2.05 | 2.05 | 17.14% | 169,947 |
Sep 26, 2024 | 1.62 | 1.80 | 1.62 | 1.75 | 1.75 | 11.46% | 110,243 |
Sep 25, 2024 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 12,481 |
Sep 24, 2024 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 5,524 |
Sep 23, 2024 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 1.91% | 7,253 |
Sep 20, 2024 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.51% | 2,528 |
Sep 19, 2024 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | 1.53% | 13,701 |
Sep 18, 2024 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 1,778 |
Sep 17, 2024 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 2.27% | 7,531 |
Sep 16, 2024 | 1.52 | 1.66 | 1.52 | 1.58 | 1.58 | 5.60% | 13,288 |
Sep 13, 2024 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 43,322 |
Sep 12, 2024 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.98% | 4,265 |
Sep 11, 2024 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | -1.61% | 30,294 |
Sep 10, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 14,758 |
Sep 9, 2024 | 1.55 | 1.67 | 1.55 | 1.57 | 1.57 | - | 5,078 |
Sep 6, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 937 |
Sep 5, 2024 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -7.19% | 5,711 |
Sep 4, 2024 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 1.52% | 6,256 |
Sep 3, 2024 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.30% | 6,638 |
Aug 30, 2024 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 5.13% | 2,075 |
Aug 29, 2024 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | -3.70% | 4,941 |
Aug 28, 2024 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | -1.22% | 7,449 |
Aug 27, 2024 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 7,000 |
Aug 26, 2024 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 12,135 |
Aug 23, 2024 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | - | 6,780 |
Aug 22, 2024 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 3,750 |
Aug 21, 2024 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 1.90% | 14,743 |
Aug 20, 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 4,141 |
Aug 19, 2024 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 7,333 |
Aug 16, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 225 |
Aug 15, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 6,413 |
Aug 14, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 4,672 |
Aug 13, 2024 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 3,455 |
Aug 12, 2024 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 4,477 |
Aug 9, 2024 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 8,835 |
Aug 8, 2024 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 6,633 |
Aug 7, 2024 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 22,311 |
Aug 6, 2024 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 1,214,062 |
Aug 5, 2024 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -6.83% | 373,610 |
Aug 2, 2024 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 0.63% | 12,672 |
Aug 1, 2024 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 8,619 |
Jul 31, 2024 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 38,414 |
Jul 30, 2024 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 2,774 |
Jul 29, 2024 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 5,053 |
Jul 26, 2024 | 1.60 | 1.71 | 1.60 | 1.64 | 1.64 | -0.61% | 62,668 |
Jul 25, 2024 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 13,305 |
Jul 24, 2024 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -2.56% | 68,010 |
Jul 23, 2024 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -3.98% | 14,533 |
Jul 22, 2024 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | 1.18% | 3,052 |
Jul 19, 2024 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | 3.68% | 13,260 |
Jul 18, 2024 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 3,483 |
Jul 17, 2024 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | - | 20,984 |
Jul 16, 2024 | 1.70 | 1.81 | 1.67 | 1.68 | 1.68 | -2.89% | 31,652 |
Jul 15, 2024 | 1.68 | 1.74 | 1.64 | 1.73 | 1.73 | 5.49% | 24,305 |
Jul 12, 2024 | 1.76 | 1.76 | 1.61 | 1.64 | 1.64 | -2.38% | 68,326 |
Jul 11, 2024 | 1.74 | 1.80 | 1.65 | 1.68 | 1.68 | 0.30% | 40,939 |
Jul 10, 2024 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -0.89% | 18,643 |
Jul 9, 2024 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 42,580 |
Jul 8, 2024 | 1.78 | 1.82 | 1.70 | 1.73 | 1.73 | -1.70% | 21,842 |
Jul 5, 2024 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.73% | 12,108 |
Jul 3, 2024 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -1.14% | 6,938 |
Jul 2, 2024 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 7,960 |
Jul 1, 2024 | 1.72 | 1.85 | 1.72 | 1.79 | 1.79 | - | 62,297 |
Jun 28, 2024 | 1.95 | 1.95 | 1.71 | 1.79 | 1.79 | -4.28% | 26,185 |
Jun 27, 2024 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 3,971 |
Jun 26, 2024 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 4.42% | 7,062 |
Jun 25, 2024 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 1.69% | 6,099 |
Jun 24, 2024 | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | 0.56% | 18,283 |
Jun 21, 2024 | 1.80 | 1.89 | 1.74 | 1.77 | 1.77 | -4.32% | 28,827 |
Jun 20, 2024 | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | -0.54% | 18,342 |
Jun 18, 2024 | 1.79 | 1.89 | 1.79 | 1.86 | 1.86 | -4.12% | 3,367 |
Jun 17, 2024 | 1.75 | 1.96 | 1.75 | 1.94 | 1.94 | 8.38% | 16,148 |
Jun 14, 2024 | 2.15 | 2.15 | 1.73 | 1.79 | 1.79 | -11.39% | 54,207 |
Jun 13, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 487 |