Free Trial

iHuman (IH) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free IH Stock Alerts
$1.83
+0.13 (+7.65%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

iHuman Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
-1.76%
3 Month
Performance
-20.09%
6 Month
Performance
-29.07%
Year-To-Date
Performance
-40.39%
1 Year
Performance
-42.81%
Receive IH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

IH Stock Chart for Saturday, May, 11, 2024

IH Chart by TradingView

iHuman Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.72$1.81
+5.23%		$1.81$1.7915,239 shs$96.19 million
05/09/2024$1.76$1.72
-2.27%		$1.81$1.7216,314 shs$91.40 million
05/08/2024$1.77$1.76
-0.56%		$1.83$1.7515,929 shs$93.53 million
05/07/2024$1.78$1.77
-0.56%		$1.79$1.7215,856 shs$94.06 million
05/06/2024$1.74$1.78
+2.30%		$1.93$1.7715,273 shs$94.59 million
05/03/2024$1.74$1.75
+0.57%		$1.79$1.7330,535 shs$93.00 million
05/02/2024$1.73$1.74
+0.65%		$1.81$1.7155,355 shs$92.46 million
05/01/2024$1.73$1.73
+0.21%		$1.73$1.73389 shs$91.86 million
04/30/2024$1.74$1.73
-0.86%		$1.78$1.7128,866 shs$91.67 million
04/29/2024$1.74$1.74$1.78$1.7215,993 shs$92.46 million
04/26/2024$1.75$1.75$1.77$1.7527,542 shs$93.00 million
04/25/2024$1.77$1.75
-1.13%		$1.84$1.7220,114 shs$93.00 million
04/24/2024$1.70$1.77
+4.12%		$1.81$1.756,859 shs$94.06 million
04/23/2024$1.71$1.70
-0.58%		$1.72$1.705,034 shs$90.34 million
04/22/2024$1.72$1.71
-0.58%		$1.79$1.70846 shs$90.87 million
04/19/2024$1.75$1.72
-1.71%		$1.76$1.7212,302 shs$91.40 million
04/18/2024$1.75$1.75$1.75$1.7125,694 shs$93.00 million
04/17/2024$1.79$1.75
-2.23%		$1.75$1.75500 shs$93.00 million
04/16/2024$1.78$1.79
+0.56%		$1.88$1.7732,351 shs$95.13 million
04/15/2024$1.78$1.78$1.85$1.7041,813 shs$94.59 million
04/12/2024$1.86$1.78
-4.44%		$1.83$1.7827,314 shs$94.59 million
04/11/2024$1.82$1.86
+2.25%		$1.87$1.8057,890 shs$98.99 million
04/10/2024$1.77$1.82
+3.21%		$1.83$1.81789 shs$96.81 million
04/09/2024$1.79$1.77
-1.40%		$1.81$1.7329,222 shs$93.79 million
04/08/2024$1.76$1.79
+1.70%		$1.83$1.7327,085 shs$95.12 million
04/05/2024$1.80$1.76
-2.22%		$1.85$1.7624,102 shs$93.53 million
04/04/2024$1.84$1.80
-2.17%		$1.88$1.7815,798 shs$95.65 million
04/03/2024$1.76$1.84
+4.55%		$1.86$1.7817,758 shs$97.78 million
04/02/2024$1.77$1.76
-0.56%		$1.88$1.7635,963 shs$93.53 million
04/01/2024$1.70$1.77
+4.12%		$1.87$1.7723,536 shs$94.06 million
03/29/2024$1.70$1.70$1.75$1.7048,500 shs$90.34 million
03/28/2024$1.70$1.70$1.75$1.7048,384 shs$90.34 million
03/27/2024$1.81$1.70
-6.08%		$1.77$1.6836,682 shs$90.34 million
03/26/2024$1.84$1.81
-1.63%		$1.86$1.8176,975 shs$96.19 million
03/25/2024$1.83$1.84
+0.55%		$1.93$1.8066,110 shs$97.78 million
03/22/2024$1.81$1.83
+1.10%		$1.95$1.8157,621 shs$97.25 million
03/21/2024$1.86$1.81
-2.69%		$1.93$1.7874,421 shs$96.18 million
03/20/2024$1.89$1.86
-1.59%		$1.99$1.8454,517 shs$98.84 million
03/19/2024$1.86$1.89
+1.61%		$1.94$1.8622,057 shs$100.44 million
03/18/2024$1.91$1.86
-2.62%		$2.05$1.8666,835 shs$98.84 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/15/2024$1.95$2.00
+2.56%		$2.00$1.9149,726 shs$106.28 million
03/14/2024$1.94$1.95
+0.52%		$2.01$1.946,741 shs$103.62 million
03/13/2024$1.94$1.94$2.03$1.9460,172 shs$103.09 million
03/12/2024$1.91$1.94
+1.57%		$2.03$1.9420,130 shs$103.10 million
03/11/2024$2.05$1.91
-6.83%		$2.10$1.9146,995 shs$101.50 million
03/08/2024$1.92$2.05
+6.77%		$2.09$1.9510,241 shs$108.94 million
03/07/2024$2.05$1.92
-6.34%		$2.05$1.9123,175 shs$102.03 million
03/06/2024$1.96$2.05
+4.59%		$2.08$1.9515,451 shs$108.94 million
03/05/2024$1.99$1.96
-1.51%		$2.15$1.9632,621 shs$104.15 million
03/04/2024$2.01$1.99
-1.00%		$2.12$1.9922,565 shs$105.75 million
03/01/2024$2.03$2.01
-0.99%		$2.10$1.9627,904 shs$106.81 million
02/29/2024$1.98$2.03
+2.53%		$2.15$2.0337,465 shs$107.87 million
02/28/2024$2.11$1.98
-6.16%		$2.13$1.9819,914 shs$105.22 million
02/27/2024$2.13$2.11
-0.94%		$2.20$2.1137,115 shs$112.13 million
02/26/2024$2.13$2.13$2.28$2.1316,444 shs$113.19 million
02/23/2024$2.30$2.13
-7.39%		$2.25$2.1127,665 shs$113.19 million
02/22/2024$2.36$2.30
-2.54%		$2.30$2.2926,838 shs$122.22 million
02/21/2024$2.40$2.36
-1.67%		$2.43$2.291,578 shs$125.41 million
02/20/2024$2.37$2.40
+1.27%		$2.44$2.373,544 shs$127.54 million
02/19/2024$2.37$2.37$2.43$2.294,000 shs$125.94 million
02/16/2024$2.35$2.30
-2.34%		$2.39$2.294,014 shs$121.96 million
02/15/2024$2.31$2.35
+1.73%		$2.39$2.35843 shs$124.88 million
02/14/2024$2.35$2.31
-1.70%		$2.39$2.291,186 shs$122.75 million
02/13/2024$2.35$2.35
+0.21%		$2.35$2.35482 shs$124.88 million
02/12/2024$2.29$2.35
+2.40%		$2.47$2.313,072 shs$124.62 million

Related Companies:
This page (NYSE:IH) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company