iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.706
-0.054 (-3.09%)
At close: Apr 24, 2026, 4:00 PM EDT
1.650
-0.056 (-3.26%)
After-hours: Apr 24, 2026, 7:15 PM EDT
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -3.07% | 4,368 |
| Apr 23, 2026 | 1.75 | 1.76 | 1.68 | 1.76 | 1.76 | -1.07% | 5,337 |
| Apr 22, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 3.43% | 3,171 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 8,588 |
| Apr 20, 2026 | 1.74 | 1.79 | 1.67 | 1.77 | 1.77 | 3.51% | 16,327 |
| Apr 17, 2026 | 1.61 | 1.78 | 1.61 | 1.71 | 1.71 | -4.26% | 10,296 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.70 | 1.48% | 13,153 |
| Apr 15, 2026 | 1.75 | 1.82 | 1.71 | 1.76 | 1.68 | 0.57% | 32,803 |
| Apr 14, 2026 | 1.75 | 1.77 | 1.66 | 1.75 | 1.67 | 5.42% | 7,968 |
| Apr 13, 2026 | 1.59 | 1.71 | 1.59 | 1.66 | 1.58 | -1.19% | 8,118 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.60 | -4.55% | 5,721 |
| Apr 9, 2026 | 1.75 | 1.76 | 1.64 | 1.76 | 1.68 | 0.17% | 6,252 |
| Apr 8, 2026 | 1.80 | 1.81 | 1.68 | 1.76 | 1.67 | 2.75% | 27,826 |
| Apr 7, 2026 | 1.62 | 1.74 | 1.62 | 1.71 | 1.63 | 6.87% | 8,692 |
| Apr 6, 2026 | 1.68 | 1.68 | 1.55 | 1.60 | 1.52 | -1.30% | 12,822 |
| Apr 2, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.54 | 1.95% | 8,476 |
| Apr 1, 2026 | 1.68 | 1.70 | 1.59 | 1.59 | 1.51 | -6.74% | 27,440 |
| Mar 31, 2026 | 1.72 | 1.78 | 1.68 | 1.71 | 1.62 | 1.49% | 7,632 |
| Mar 30, 2026 | 1.80 | 1.84 | 1.68 | 1.68 | 1.60 | -1.75% | 6,089 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.68 | 1.71 | 1.63 | -4.26% | 6,465 |
| Mar 26, 2026 | 1.79 | 1.85 | 1.70 | 1.79 | 1.70 | 2.64% | 9,369 |
| Mar 25, 2026 | 1.87 | 1.88 | 1.71 | 1.74 | 1.66 | -1.14% | 7,391 |
| Mar 24, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.68 | 3.53% | 5,884 |
| Mar 23, 2026 | 1.75 | 1.93 | 1.70 | 1.70 | 1.62 | -3.41% | 10,778 |
| Mar 20, 2026 | 1.95 | 1.95 | 1.73 | 1.76 | 1.68 | -7.37% | 20,456 |
| Mar 19, 2026 | 1.88 | 2.00 | 1.87 | 1.90 | 1.81 | -5.00% | 10,463 |
| Mar 18, 2026 | 1.92 | 2.00 | 1.84 | 2.00 | 1.90 | 9.89% | 23,616 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.73 | 1.82 | 1.73 | 3.41% | 7,206 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.73 | 1.76 | 1.68 | -1.12% | 8,713 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.76 | 1.78 | 1.70 | -6.32% | 7,244 |
| Mar 12, 2026 | 2.02 | 2.02 | 1.76 | 1.90 | 1.81 | - | 4,312 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.81 | -4.52% | 3,593 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.94 | 1.99 | 1.90 | 1.02% | 2,864 |
| Mar 9, 2026 | 1.95 | 2.02 | 1.87 | 1.97 | 1.88 | 3.68% | 7,411 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.81 | 5.56% | 4,607 |
| Mar 5, 2026 | 1.79 | 1.88 | 1.70 | 1.80 | 1.71 | -0.22% | 11,978 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.72 | 3.09% | 2,899 |
| Mar 3, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.67 | 0.57% | 2,113 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.70 | 1.74 | 1.66 | 0.58% | 6,443 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.65 | -3.89% | 1,480 |
| Feb 26, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.71 | 2.86% | 7,472 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.67 | 1.80% | 1,817 |
| Feb 24, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.64 | 0.53% | 20,538 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.63 | -3.39% | 8,703 |
| Feb 20, 2026 | 1.72 | 1.81 | 1.72 | 1.77 | 1.69 | -2.75% | 13,985 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.80 | 1.82 | 1.73 | -6.95% | 33,943 |
| Feb 18, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.86 | -2.20% | 2,258 |
| Feb 17, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | 1.90 | - | 18,668 |
| Feb 13, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 1.90 | 1.01% | 6,172 |
| Feb 12, 2026 | 2.05 | 2.12 | 1.95 | 1.98 | 1.89 | -3.70% | 6,892 |