Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free IH Stock Alerts

iHuman (IH) Stock Chart & Stock Price History

iHuman logo
$1.23 -0.01 (-0.81%)
As of 08/21/2026 03:59 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 56.15%, with a year-to-date return of -41.57%. In the past month, the stock has decreased 13.07%, reflecting recent market activity.

As of the latest close, iHuman traded at $1.23 with a market cap of $62.86 million and volume of 8,924 shares. Five years ago, the stock traded at $6.59, representing a 81.34% decrease over that period. At the time, it had a market cap of $351.41 million and a volume of 7,241 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
-3.15%
1 Month
Performance
-13.07%
3 Month
Performance
-23.36%
Year-To-Date
Performance
-41.57%
1 Year
Performance
-56.15%
5 Year
Performance
-81.34%

IH Stock Chart for Sunday, August, 23, 2026

IH Chart by TradingView

iHuman Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$1.24$1.23
-0.81%		$1.24$1.238,924 shs$62.86 million
08/20/2026$1.31$1.24
-4.98%		$1.25$1.231,596 shs$63.38 million
08/19/2026$1.27$1.31
+2.76%		$1.28$1.237,719 shs$66.70 million
08/18/2026$1.34$1.27
-4.87%		$1.30$1.243,961 shs$64.91 million
08/17/2026$1.36$1.34
-1.84%		$1.37$1.293,114 shs$68.23 million
08/14/2026$1.35$1.36
+1.12%		$1.36$1.352,255 shs$69.51 million
08/13/2026$1.38$1.35
-2.54%		$1.32$1.322,068 shs$68.74 million
08/12/2026$1.34$1.38
+2.91%		$1.38$1.353,831 shs$70.53 million
08/11/2026$1.32$1.34
+1.59%		$1.35$1.351,301 shs$68.54 million
08/10/2026$1.33$1.32
-0.38%		$1.35$1.293,742 shs$67.47 million
08/07/2026$1.35$1.33
-2.14%		$1.33$1.303,309 shs$67.72 million
08/06/2026$1.33$1.35
+1.65%		$1.34$1.301,005 shs$69.20 million
08/05/2026$1.32$1.33
+1.29%		$1.33$1.332,644 shs$68.08 million
08/04/2026$1.36$1.32
-2.95%		$1.35$1.288,189 shs$67.21 million
08/03/2026$1.35$1.36
+0.37%		$1.36$1.351,536 shs$69.25 million
07/31/2026$1.38$1.35
-2.17%		$1.36$1.352,334 shs$69.00 million
07/30/2026$1.39$1.38
-1.00%		$1.39$1.381,426 shs$70.53 million
07/29/2026$1.43$1.39
-2.52%		$1.41$1.361,714 shs$71.25 million
07/28/2026$1.36$1.43
+5.54%		$1.45$1.357,347 shs$73.08 million
07/27/2026$1.46$1.36
-6.87%		$1.40$1.3314,227 shs$69.25 million
07/24/2026$1.42$1.46
+2.83%		$1.45$1.411,781 shs$74.37 million
07/23/2026$1.41$1.42
+0.07%		$1.42$1.412,933 shs$72.32 million
07/22/2026$1.38$1.41
+2.84%		$1.42$1.388,015 shs$72.27 million
Related Companies

This page (NYSE:IH) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | 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
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | 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
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel