iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.745
-0.025 (-1.40%)
Feb 23, 2026, 10:09 AM EST - Market open
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | - | -1.41% | 4,397 |
| Feb 20, 2026 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 13,985 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -6.95% | 33,254 |
| Feb 18, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.20% | 2,157 |
| Feb 17, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | 2.00 | - | 18,618 |
| Feb 13, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | 1.01% | 5,872 |
| Feb 12, 2026 | 2.05 | 2.12 | 1.95 | 1.98 | 1.98 | -3.70% | 6,792 |
| Feb 11, 2026 | 2.04 | 2.24 | 2.02 | 2.06 | 2.06 | 2.80% | 10,661 |
| Feb 10, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 5,279 |
| Feb 9, 2026 | 1.81 | 1.98 | 1.81 | 1.93 | 1.93 | 6.63% | 17,313 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | - | 2,719 |
| Feb 5, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 0.89% | 9,309 |
| Feb 4, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.97% | 43,612 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 11,632 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.05% | 7,729 |
| Jan 30, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.04% | 6,617 |
| Jan 29, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 9,707 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 4,233 |
| Jan 27, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 37,186 |
| Jan 26, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 6,484 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 62,133 |
| Jan 22, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 10,967 |
| Jan 21, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.41% | 52,834 |
| Jan 20, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.89% | 31,427 |
| Jan 16, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | - | 15,843 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 12,869 |
| Jan 14, 2026 | 1.96 | 1.99 | 1.92 | 1.94 | 1.94 | -1.02% | 22,731 |
| Jan 13, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | - | 7,715 |
| Jan 12, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.56% | 8,880 |
| Jan 9, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 1.08% | 1,964 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -1.02% | 10,024 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 1,535 |
| Jan 6, 2026 | 1.93 | 2.17 | 1.93 | 1.98 | 1.98 | 3.13% | 12,585 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -4.00% | 37,864 |
| Jan 2, 2026 | 2.10 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 21,387 |
| Dec 31, 2025 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | -0.85% | 4,921 |
| Dec 30, 2025 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | -2.40% | 14,063 |
| Dec 29, 2025 | 2.13 | 2.34 | 2.11 | 2.17 | 2.17 | -0.91% | 12,937 |
| Dec 26, 2025 | 2.29 | 2.32 | 2.18 | 2.19 | 2.19 | -4.37% | 4,211 |
| Dec 24, 2025 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | 5.87% | 562 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -2.22% | 3,533 |
| Dec 22, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | -0.36% | 6,425 |
| Dec 19, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 6,245 |
| Dec 18, 2025 | 2.23 | 2.26 | 2.22 | 2.22 | 2.22 | - | 906 |
| Dec 17, 2025 | 2.25 | 2.29 | 2.22 | 2.22 | 2.22 | - | 3,523 |
| Dec 16, 2025 | 2.25 | 2.33 | 2.20 | 2.22 | 2.22 | 3.26% | 4,768 |
| Dec 15, 2025 | 2.36 | 2.40 | 2.15 | 2.15 | 2.15 | -4.87% | 12,845 |
| Dec 12, 2025 | 2.24 | 2.38 | 2.21 | 2.26 | 2.26 | 5.61% | 5,829 |
| Dec 11, 2025 | 2.31 | 2.35 | 2.12 | 2.14 | 2.14 | -7.36% | 25,774 |
| Dec 10, 2025 | 2.40 | 2.46 | 2.23 | 2.31 | 2.31 | -7.60% | 16,388 |