Free Trial

iHuman (IH) Stock Chart & Stock Price History

iHuman logo
$2.74 -0.06 (-2.14%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$2.74 +0.00 (+0.18%)
As of 08/28/2025 05:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iHuman Stock Price Performance

The iHuman (IH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 74.52%, with a year-to-date return of 62.13%. In the past month, the stock has decreased 8.97%, reflecting recent market activity.

As of the latest close, iHuman traded at $2.74 with a market cap of $142.54 million and volume of 29,528 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.32%
1 Month
Performance
-8.97%
3 Month
Performance
+17.60%
Year-To-Date
Performance
+62.13%
1 Year
Performance
+74.52%

IH Stock Chart for Friday, August, 29, 2025

iHuman Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$2.80$2.74
-2.14%
$2.83$2.7129,528 shs$142.54 million
08/27/2025$2.85$2.80
-1.58%
$3.01$2.7016,974 shs$145.66 million
08/26/2025$2.94$2.85
-3.23%
$3.01$2.8011,277 shs$148.00 million
08/25/2025$2.81$2.94
+4.81%
$3.10$2.8221,817 shs$152.93 million
08/22/2025$2.75$2.81
+2.00%
$2.82$2.7229,220 shs$145.91 million
08/21/2025$2.65$2.75
+3.77%
$2.80$2.609,555 shs$143.06 million
08/20/2025$2.73$2.65
-2.75%
$2.69$2.573,837 shs$137.85 million
08/19/2025$2.77$2.73
-1.62%
$2.82$2.6118,042 shs$141.75 million
08/18/2025$2.79$2.77
-0.72%
$2.82$2.6320,675 shs$144.10 million
08/15/2025$2.75$2.79
+1.64%
$2.84$2.697,079 shs$145.14 million
08/14/2025$2.69$2.75
+1.97%
$2.82$2.6712,329 shs$142.80 million
08/13/2025$2.77$2.69
-2.82%
$2.86$2.6528,873 shs$140.03 million
08/12/2025$2.67$2.77
+3.90%
$2.87$2.6045,301 shs$144.10 million
08/11/2025$2.82$2.67
-5.59%
$2.85$2.5047,709 shs$138.69 million
08/08/2025$2.83$2.82
-0.21%
$2.93$2.7726,058 shs$146.90 million
08/07/2025$2.82$2.83
+0.39%
$2.89$2.779,401 shs$147.21 million
08/06/2025$2.93$2.82
-3.62%
$2.91$2.8040,088 shs$146.64 million
08/05/2025$2.85$2.93
+2.63%
$2.97$2.8826,054 shs$152.16 million
08/04/2025$2.96$2.85
-3.72%
$2.91$2.7914,546 shs$148.25 million
08/01/2025$2.97$2.96
-0.34%
$2.99$2.8019,218 shs$153.97 million
07/31/2025$2.98$2.97
-0.34%
$3.05$2.9421,401 shs$154.50 million
07/30/2025$3.01$2.98
-1.00%
$3.06$2.8624,282 shs$155.02 million
07/29/2025$2.95$3.01
+2.03%
$3.07$2.9135,870 shs$156.58 million
07/28/2025$2.98$2.95
-1.01%
$2.98$2.8539,791 shs$153.45 million

This page (NYSE:IH) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners