Free Trial

iHuman (IH) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free IH Stock Alerts
$1.77
+0.07 (+4.12%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

iHuman Stock Price Performance

5 Day
Performance
+2.91%
1 Month
Performance
-3.80%
3 Month
Performance
-35.40%
6 Month
Performance
-30.86%
Year-To-Date
Performance
-42.35%
1 Year
Performance
-41.78%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

IH Stock Chart for Thursday, April, 25, 2024

IH Chart by TradingView

iHuman Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
02/09/2024$2.29$2.29$2.42$2.2949,255 shs$121.69 million
02/08/2024$2.30$2.29
-0.43%		$2.36$2.285,163 shs$121.69 million
02/07/2024$2.35$2.30
-2.13%		$2.38$2.303,374 shs$122.22 million
02/06/2024$2.22$2.35
+5.86%		$2.46$2.2114,600 shs$124.88 million
02/05/2024$2.24$2.22
-0.89%		$2.24$2.203,244 shs$117.97 million
02/02/2024$2.40$2.27
-5.42%		$2.42$2.2419,936 shs$120.63 million
02/01/2024$2.45$2.40
-2.04%		$2.50$2.406,189 shs$127.54 million
01/31/2024$2.50$2.45
-2.00%		$2.50$2.395,974 shs$130.19 million
01/30/2024$2.46$2.50
+1.63%		$2.53$2.219,290 shs$132.85 million
01/29/2024$2.67$2.46
-7.87%		$2.65$2.455,876 shs$130.73 million
01/26/2024$2.74$2.66
-2.92%		$2.82$2.656,734 shs$141.35 million
01/25/2024$2.81$2.74
-2.49%		$2.90$2.722,874 shs$145.62 million
01/24/2024$2.92$2.81
-3.77%		$2.82$2.811,028 shs$149.32 million

Related Companies:
This page (NYSE:IH) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry