iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.720
-0.040 (-2.27%)
Dec 27, 2024, 3:58 PM EST - Market closed
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 4,482 |
| Dec 26, 2024 | 1.74 | 1.81 | 1.71 | 1.76 | 1.76 | 0.06% | 26,606 |
| Dec 24, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.09% | 286 |
| Dec 23, 2024 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 8,536 |
| Dec 20, 2024 | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 3,483 |
| Dec 19, 2024 | 1.74 | 1.80 | 1.68 | 1.76 | 1.76 | 0.34% | 52,792 |
| Dec 18, 2024 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | -0.90% | 5,964 |
| Dec 17, 2024 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | -2.21% | 8,092 |
| Dec 16, 2024 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 2.84% | 17,966 |
| Dec 13, 2024 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.76% | 12,768 |
| Dec 12, 2024 | 1.75 | 1.76 | 1.68 | 1.68 | 1.68 | -1.75% | 5,796 |
| Dec 11, 2024 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 13,828 |
| Dec 10, 2024 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 0.58% | 3,807 |
| Dec 9, 2024 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | 2.38% | 13,015 |
| Dec 6, 2024 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 1,835 |
| Dec 5, 2024 | 1.78 | 1.78 | 1.62 | 1.63 | 1.63 | -2.98% | 3,649 |
| Dec 4, 2024 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -0.59% | 5,119 |
| Dec 3, 2024 | 1.69 | 1.77 | 1.65 | 1.69 | 1.69 | 1.20% | 13,615 |
| Dec 2, 2024 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 14,777 |
| Nov 29, 2024 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | 3,965 |
| Nov 27, 2024 | 1.57 | 1.67 | 1.55 | 1.64 | 1.64 | 5.13% | 25,101 |
| Nov 26, 2024 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 36,489 |
| Nov 25, 2024 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 22,944 |
| Nov 22, 2024 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.81% | 22,261 |
| Nov 21, 2024 | 1.62 | 1.64 | 1.47 | 1.55 | 1.55 | -5.61% | 116,870 |
| Nov 20, 2024 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.18% | 12,831 |
| Nov 19, 2024 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 0.43% | 18,923 |
| Nov 18, 2024 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -0.43% | 31,706 |
| Nov 15, 2024 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.43% | 17,316 |
| Nov 14, 2024 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 22,313 |
| Nov 13, 2024 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -4.71% | 61,517 |
| Nov 12, 2024 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 32,530 |
| Nov 11, 2024 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -3.35% | 36,876 |
| Nov 8, 2024 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | -1.86% | 11,913 |
| Nov 7, 2024 | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | 1.33% | 13,338 |
| Nov 6, 2024 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 1.69% | 24,820 |
| Nov 5, 2024 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 11,975 |
| 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 |