iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.650
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | - | 4,128 |
| May 14, 2026 | 1.67 | 1.70 | 1.62 | 1.65 | 1.65 | -1.55% | 6,604 |
| May 13, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.58% | 11,770 |
| May 12, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 4,841 |
| May 11, 2026 | 1.68 | 1.74 | 1.65 | 1.71 | 1.71 | 2.09% | 12,768 |
| May 8, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.30% | 3,105 |
| May 7, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 6,319 |
| May 6, 2026 | 1.67 | 1.76 | 1.65 | 1.69 | 1.69 | -0.59% | 15,508 |
| May 5, 2026 | 1.72 | 1.76 | 1.66 | 1.70 | 1.70 | -1.73% | 11,191 |
| May 4, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 0.41% | 9,937 |
| May 1, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.35% | 13,697 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | - | 4,807 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 4,194 |
| Apr 28, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | 0.12% | 4,925 |
| Apr 27, 2026 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 1.88% | 9,005 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -3.07% | 4,875 |
| 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% | 3,328 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 8,688 |
| 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% | 10,311 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.69 | 1.48% | 15,929 |
| Apr 15, 2026 | 1.75 | 1.82 | 1.71 | 1.76 | 1.66 | 0.57% | 32,803 |
| Apr 14, 2026 | 1.75 | 1.77 | 1.66 | 1.75 | 1.65 | 5.42% | 7,968 |
| Apr 13, 2026 | 1.59 | 1.71 | 1.59 | 1.66 | 1.57 | -1.19% | 8,118 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.59 | -4.55% | 5,721 |
| Apr 9, 2026 | 1.75 | 1.76 | 1.64 | 1.76 | 1.66 | 0.17% | 6,252 |
| Apr 8, 2026 | 1.80 | 1.81 | 1.68 | 1.76 | 1.66 | 2.75% | 27,826 |
| Apr 7, 2026 | 1.62 | 1.74 | 1.62 | 1.71 | 1.62 | 6.87% | 8,692 |
| Apr 6, 2026 | 1.68 | 1.68 | 1.55 | 1.60 | 1.51 | -1.30% | 12,822 |
| Apr 2, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.53 | 1.95% | 8,476 |
| Apr 1, 2026 | 1.68 | 1.70 | 1.59 | 1.59 | 1.50 | -6.74% | 27,440 |
| Mar 31, 2026 | 1.72 | 1.78 | 1.68 | 1.71 | 1.61 | 1.49% | 7,632 |
| Mar 30, 2026 | 1.80 | 1.84 | 1.68 | 1.68 | 1.59 | -1.75% | 6,089 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.68 | 1.71 | 1.62 | -4.26% | 6,465 |
| Mar 26, 2026 | 1.79 | 1.85 | 1.70 | 1.79 | 1.69 | 2.64% | 9,369 |
| Mar 25, 2026 | 1.87 | 1.88 | 1.71 | 1.74 | 1.64 | -1.14% | 7,391 |
| Mar 24, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.66 | 3.53% | 5,884 |
| Mar 23, 2026 | 1.75 | 1.93 | 1.70 | 1.70 | 1.61 | -3.41% | 10,778 |
| Mar 20, 2026 | 1.95 | 1.95 | 1.73 | 1.76 | 1.66 | -7.37% | 20,456 |
| Mar 19, 2026 | 1.88 | 2.00 | 1.87 | 1.90 | 1.80 | -5.00% | 10,463 |
| Mar 18, 2026 | 1.92 | 2.00 | 1.84 | 2.00 | 1.89 | 9.89% | 23,616 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.73 | 1.82 | 1.72 | 3.41% | 7,206 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.73 | 1.76 | 1.66 | -1.12% | 8,713 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.76 | 1.78 | 1.68 | -6.32% | 7,244 |
| Mar 12, 2026 | 2.02 | 2.02 | 1.76 | 1.90 | 1.80 | - | 4,312 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.80 | -4.52% | 3,593 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.94 | 1.99 | 1.88 | 1.02% | 2,864 |
| Mar 9, 2026 | 1.95 | 2.02 | 1.87 | 1.97 | 1.86 | 3.68% | 7,411 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.80 | 5.56% | 4,607 |