iHuman (IH) Stock Chart & Stock Price History $2.27 +0.01 (+0.44%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$2.24 -0.04 (-1.54%) As of 05/2/2025 04:05 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 5 Day Performance+12.10%1 Month Performance+5.09%3 Month Performance+33.92%6 Month Performance+27.38%Year-To-Date Performance+34.32%1 Year Performance+29.71% 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 IH Stock Chart for Saturday, May, 3, 2025 IH Chart by TradingView iHuman Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$2.20$2.27+3.42%$2.31$2.183,113 shs$118.54 million05/01/2025$2.14$2.20+2.57%$2.26$2.1444,762 shs$114.63 million04/30/2025$2.08$2.14+2.88%$2.19$2.093,801 shs$111.75 million04/29/2025$2.03$2.08+2.72%$2.17$2.061,641 shs$108.62 million04/28/2025$2.17$2.03-6.68%$2.21$1.9912,658 shs$105.75 million04/25/2025$2.06$2.17+5.34%$2.18$2.0010,395 shs$113.32 million04/24/2025$2.05$2.06+0.49%$2.08$1.974,834 shs$107.58 million04/23/2025$1.96$2.05+4.59%$2.07$2.0023,976 shs$107.05 million04/22/2025$1.86$1.96+5.66%$2.04$1.9611,003 shs$102.35 million04/21/2025$1.89$1.86-1.64%$1.90$1.766,926 shs$96.87 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. 04/18/2025$1.89$1.89$1.98$1.8113,196 shs$98.49 million04/17/2025$1.94$1.89-2.78%$1.98$1.8113,196 shs$98.49 million04/16/2025$1.94$1.94+0.26%$2.03$1.9414,817 shs$101.31 million04/15/2025$2.01$1.94-3.73%$2.06$1.917,171 shs$101.05 million04/14/2025$1.86$2.01+8.06%$2.04$1.8314,836 shs$104.96 million04/11/2025$1.85$1.86+0.81%$1.94$1.865,529 shs$97.41 million04/10/2025$1.89$1.85-2.38%$1.96$1.808,017 shs$96.62 million04/09/2025$1.86$1.89+1.61%$2.07$1.8631,543 shs$98.98 million04/09/2025$1.86$1.89+1.61%$2.07$1.8631,543 shs$98.98 million04/08/2025$1.87$1.86-0.59%$1.95$1.8335,356 shs$97.41 million04/08/2025$1.87$1.86-0.59%$1.95$1.8335,356 shs$97.41 million04/07/2025$1.97$1.87-5.03%$1.93$1.8284,129 shs$97.99 million04/04/2025$2.16$1.97-8.80%$2.15$1.94134,259 shs$103.17 million04/03/2025$2.19$2.16-1.37%$2.28$2.1411,463 shs$113.12 million04/02/2025$2.20$2.19-0.45%$2.29$2.159,528 shs$114.69 million Related Companies Vasta Platform Stock Price Chart Nerdy Stock Price Chart QuantaSing Group Stock Price Chart Smart Share Global Stock Price Chart SunCar Technology Group Stock Price Chart Jinxin Technology Holding Company American Depositary Shares Stock Price Chart European Wax Center Stock Price Chart HCM Acquisition Stock Price Chart Autozi Internet Technology (Global) 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 5/3/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iHuman Inc. 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.
Buy IH Stock Free IH Stock Alerts