Top 5 Stocks to Buy Now
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free IH Stock Alerts

iHuman (IH) Stock Chart & Stock Price History

iHuman logo
$1.40 +0.03 (+1.82%)
As of 03:36 PM Eastern
Compare

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 decreased 40.51%, with a year-to-date return of -33.73%. In the past month, the stock has decreased 13.08%, reflecting recent market activity.

As of the latest close, iHuman traded at $1.40 with a market cap of $71.30 million and volume of 9,191 shares. Five years ago, the stock traded at $10.04, representing a 86.11% decrease over that period. At the time, it had a market cap of $523.11 million and a volume of 16,071 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.82%
1 Month
Performance
-13.08%
3 Month
Performance
-19.36%
Year-To-Date
Performance
-33.73%
1 Year
Performance
-40.51%
5 Year
Performance
-86.11%

IH Stock Chart for Tuesday, June, 23, 2026

IH Chart by TradingView

iHuman Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$1.40$1.40$1.41$1.386,757 shs$71.30 million
06/22/2026$1.37$1.40
+1.82%		$1.40$1.369,191 shs$71.30 million
06/19/2026$1.37$1.37$1.43$1.364,813 shs$70.02 million
06/18/2026$1.41$1.37
-2.84%		$1.43$1.364,813 shs$70.02 million
06/17/2026$1.38$1.41
+2.17%		$1.41$1.386,958 shs$72.06 million
06/16/2026$1.38$1.38
+0.36%		$1.45$1.3612,511 shs$70.53 million
06/15/2026$1.38$1.38$1.45$1.3518,315 shs$70.28 million
06/12/2026$1.45$1.38
-4.84%		$1.44$1.337,482 shs$70.28 million
06/11/2026$1.47$1.45
-1.70%		$1.49$1.404,858 shs$73.85 million
06/10/2026$1.35$1.47
+9.29%		$1.54$1.3429,637 shs$75.13 million
06/09/2026$1.45$1.35
-6.92%		$1.42$1.3310,617 shs$68.74 million
06/08/2026$1.56$1.45
-7.37%		$1.60$1.4310,248 shs$73.85 million
06/05/2026$1.60$1.56
-2.62%		$1.63$1.5310,470 shs$79.73 million
06/04/2026$1.61$1.60
-0.19%		$1.63$1.5911,751 shs$81.88 million
06/03/2026$1.73$1.61
-7.23%		$1.76$1.6040,295 shs$82.03 million
06/02/2026$1.64$1.73
+5.49%		$1.85$1.64139,174 shs$83.82 million
06/01/2026$1.66$1.64
-0.91%		$1.69$1.6316,839 shs$83.82 million
05/29/2026$1.63$1.66
+1.85%		$1.76$1.6019,032 shs$84.59 million
05/28/2026$1.64$1.63
-0.61%		$1.69$1.608,186 shs$83.05 million
05/27/2026$1.64$1.64
-0.30%		$1.64$1.627,908 shs$83.56 million
05/26/2026$1.61$1.64
+2.18%		$1.65$1.6042,491 shs$83.82 million
05/25/2026$1.61$1.61$1.63$1.609,681 shs$82.03 million
05/22/2026$1.64$1.61
-1.83%		$1.63$1.609,681 shs$82.03 million
Related Companies

This page (NYSE:IH) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel