iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.140
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed
iHuman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 1,343 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 522 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.44% | 1,497 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,279 |
| Sep 28, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | - | 4,141 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 6,713 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 5,708 |
| Sep 23, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 9,955 |
| Sep 22, 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 22,279 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.97% | 11,494 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.58% | 3,810 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 3,712 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 2,500 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,802 |
| Sep 14, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -2.07% | 13,670 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 3,964 |
| Sep 10, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 7,662 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 2,471 |
| Sep 8, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.23% | 9,007 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,812 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 3,577 |
| Sep 2, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 5,698 |
| Sep 1, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 6,128 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 9,051 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.23 | 1.25 | 1.25 | -9.42% | 18,701 |
| Aug 27, 2026 | 1.40 | 1.65 | 1.32 | 1.38 | 1.38 | 13.71% | 140,049 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.72% | 1,823 |
| Aug 25, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.20% | 1,816 |
| Aug 24, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 2,845 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 8,923 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -2.36% | 1,595 |
| Aug 19, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 7,718 |
| Aug 18, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 3,961 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.15% | 3,114 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.23% | 2,255 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.54% | 1,768 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 3,831 |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,300 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -1.67% | 3,741 |
| Aug 7, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.20% | 3,284 |
| Aug 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 1,005 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.71% | 2,644 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 8,188 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,536 |
| Jul 31, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.88% | 2,333 |
| Jul 30, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 1,425 |
| Jul 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | -1.41% | 1,714 |
| Jul 28, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.58% | 7,304 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -6.92% | 14,187 |
| Jul 24, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.48% | 1,781 |