iHuman (IH) Stock Chart & Stock Price History $3.16 +0.12 (+3.78%) Closing price 07/18/2025 03:59 PM EasternExtended Trading$3.20 +0.05 (+1.55%) As of 07/18/2025 07:18 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 86.69%, with a year-to-date return of 86.69%. In the past month, the stock has increased 33.97%, reflecting recent market activity. As of the latest close, iHuman traded at $3.16 with a market cap of $164.12 million and volume of 155,699 shares. Receive IH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+40.85%1 Month Performance+33.97%3 Month Performance+67.29%Year-To-Date Performance+86.69%1 Year Performance+86.69% IH Stock Chart for Saturday, July, 19, 2025 IH Chart by TradingView iHuman Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$3.01$3.16+4.82%$3.60$3.00155,699 shs$164.12 million07/17/2025$2.44$3.01+23.26%$3.24$2.45336,617 shs$156.58 million07/16/2025$2.26$2.44+8.29%$2.57$2.2925,963 shs$127.03 million07/15/2025$2.24$2.26+0.67%$2.31$2.2232,239 shs$117.31 million07/14/2025$2.29$2.24-2.18%$2.30$2.20130,157 shs$116.53 million07/11/2025$2.27$2.29+0.93%$2.30$2.2288,846 shs$119.13 million07/10/2025$2.35$2.27-3.45%$2.36$2.2270,526 shs$118.03 million07/09/2025$2.45$2.35-4.08%$2.44$2.2024,548 shs$122.25 million07/08/2025$2.43$2.45+0.82%$2.46$2.4331,052 shs$127.45 million07/07/2025$2.50$2.43-2.80%$2.70$2.4314,483 shs$126.41 million Get the Latest News and Ratings for IH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$2.50$2.50$2.58$2.429,060 shs$130.05 million07/03/2025$2.57$2.50-2.72%$2.58$2.429,060 shs$130.05 million07/02/2025$2.60$2.57-1.15%$2.59$2.543,028 shs$133.69 million07/01/2025$2.49$2.60+4.42%$2.72$2.5421,406 shs$135.24 million06/30/2025$2.43$2.49+2.47%$2.55$2.4219,493 shs$129.53 million06/27/2025$2.32$2.43+4.74%$2.51$2.3039,100 shs$126.41 million06/26/2025$2.38$2.32-2.52%$2.50$2.3015,239 shs$120.69 million06/25/2025$2.35$2.38+1.28%$2.40$2.315,441 shs$123.81 million06/24/2025$2.35$2.35+0.21%$2.39$2.382,262 shs$122.25 million06/23/2025$2.36$2.35-0.42%$2.38$2.321,526 shs$121.98 million06/20/2025$2.36$2.36$2.40$2.351,828 shs$122.51 million06/19/2025$2.36$2.36$2.39$2.318,276 shs$122.51 million06/18/2025$2.35$2.36+0.21%$2.39$2.318,276 shs$122.50 million Related Companies QuantaSing Group Stock Price Chart Vasta Platform Stock Price Chart European Wax Center Stock Price Chart Nerdy Stock Price Chart Smart Share Global Stock Price Chart SunCar Technology Group Stock Price Chart 51Talk Online Education Group Stock Price Chart Chegg Stock Price Chart HCM Acquisition Stock Price Chart YSX Tech Stock Price Chart Receive IH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iHuman and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IH) was last updated on 7/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredI warned you about Nvidia… now look what’s happeningNvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before t...Timothy Sykes | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iHuman Inc. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share iHuman With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
