iHuman (IH) Stock Chart & Stock Price History → Move Your Money Before May 1 (From Stansberry Research) (Ad) Free IH Stock Alerts $1.75 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media iHuman Stock Price Performance5 Day Performance+1.74%1 Month Performance-3.31%3 Month Performance-34.21%6 Month Performance-32.43%Year-To-Date Performance-43.00%1 Year Performance-42.05% 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 Email Address Ad Weiss RatingsThe Next Step of Their Control Is Here …Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.4 simple steps to protect your privacy and money before it’s too late. IH Stock Chart for Friday, April, 26, 2024 IH Chart by TradingView iHuman Share 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 Capitalization04/26/2024$1.75$1.75$1.77$1.7527,542 shs$93.00 million04/25/2024$1.77$1.75-1.13%$1.84$1.7220,114 shs$93.00 million04/24/2024$1.70$1.77+4.12%$1.81$1.756,859 shs$94.06 million04/23/2024$1.71$1.70-0.58%$1.72$1.705,034 shs$90.34 million04/22/2024$1.72$1.71-0.58%$1.79$1.70846 shs$90.87 million04/19/2024$1.75$1.72-1.71%$1.76$1.7212,302 shs$91.40 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. 04/18/2024$1.75$1.75$1.75$1.7125,694 shs$93.00 million04/17/2024$1.79$1.75-2.23%$1.75$1.75500 shs$93.00 million04/16/2024$1.78$1.79+0.56%$1.88$1.7732,351 shs$95.13 million04/15/2024$1.78$1.78$1.85$1.7041,813 shs$94.59 million04/12/2024$1.86$1.78-4.44%$1.83$1.7827,314 shs$94.59 million04/11/2024$1.82$1.86+2.25%$1.87$1.8057,890 shs$98.99 million04/10/2024$1.77$1.82+3.21%$1.83$1.81789 shs$96.81 million04/09/2024$1.79$1.77-1.40%$1.81$1.7329,222 shs$93.79 million04/08/2024$1.76$1.79+1.70%$1.83$1.7327,085 shs$95.12 million04/05/2024$1.80$1.76-2.22%$1.85$1.7624,102 shs$93.53 million04/04/2024$1.84$1.80-2.17%$1.88$1.7815,798 shs$95.65 million04/03/2024$1.76$1.84+4.55%$1.86$1.7817,758 shs$97.78 million04/02/2024$1.77$1.76-0.56%$1.88$1.7635,963 shs$93.53 million04/01/2024$1.70$1.77+4.12%$1.87$1.7723,536 shs$94.06 million03/29/2024$1.70$1.70$1.75$1.7048,500 shs$90.34 million03/28/2024$1.70$1.70$1.75$1.7048,384 shs$90.34 million03/27/2024$1.81$1.70-6.08%$1.77$1.6836,682 shs$90.34 million03/26/2024$1.84$1.81-1.63%$1.86$1.8176,975 shs$96.19 million03/25/2024$1.83$1.84+0.55%$1.93$1.8066,110 shs$97.78 million03/22/2024$1.81$1.83+1.10%$1.95$1.8157,621 shs$97.25 million03/21/2024$1.86$1.81-2.69%$1.93$1.7874,421 shs$96.18 million03/20/2024$1.89$1.86-1.59%$1.99$1.8454,517 shs$98.84 million03/19/2024$1.86$1.89+1.61%$1.94$1.8622,057 shs$100.44 million03/18/2024$1.91$1.86-2.62%$2.05$1.8666,835 shs$98.84 million03/15/2024$1.95$2.00+2.56%$2.00$1.9149,726 shs$106.28 million03/14/2024$1.94$1.95+0.52%$2.01$1.946,741 shs$103.62 million03/13/2024$1.94$1.94$2.03$1.9460,172 shs$103.09 million03/12/2024$1.91$1.94+1.57%$2.03$1.9420,130 shs$103.10 million03/11/2024$2.05$1.91-6.83%$2.10$1.9146,995 shs$101.50 million03/08/2024$1.92$2.05+6.77%$2.09$1.9510,241 shs$108.94 million03/07/2024$2.05$1.92-6.34%$2.05$1.9123,175 shs$102.03 million03/06/2024$1.96$2.05+4.59%$2.08$1.9515,451 shs$108.94 million03/05/2024$1.99$1.96-1.51%$2.15$1.9632,621 shs$104.15 million03/04/2024$2.01$1.99-1.00%$2.12$1.9922,565 shs$105.75 millionProtect Yourself While There’s Still Time … (Ad)The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late.03/01/2024$2.03$2.01-0.99%$2.10$1.9627,904 shs$106.81 million02/29/2024$1.98$2.03+2.53%$2.15$2.0337,465 shs$107.87 million02/28/2024$2.11$1.98-6.16%$2.13$1.9819,914 shs$105.22 million02/27/2024$2.13$2.11-0.94%$2.20$2.1137,115 shs$112.13 million02/26/2024$2.13$2.13$2.28$2.1316,444 shs$113.19 million02/23/2024$2.30$2.13-7.39%$2.25$2.1127,665 shs$113.19 million02/22/2024$2.36$2.30-2.54%$2.30$2.2926,838 shs$122.22 million02/21/2024$2.40$2.36-1.67%$2.43$2.291,578 shs$125.41 million02/20/2024$2.37$2.40+1.27%$2.44$2.373,544 shs$127.54 million02/19/2024$2.37$2.37$2.43$2.294,000 shs$125.94 million02/16/2024$2.35$2.30-2.34%$2.39$2.294,014 shs$121.96 million02/15/2024$2.31$2.35+1.73%$2.39$2.35843 shs$124.88 million02/14/2024$2.35$2.31-1.70%$2.39$2.291,186 shs$122.75 million02/13/2024$2.35$2.35+0.21%$2.35$2.35482 shs$124.88 million02/12/2024$2.29$2.35+2.40%$2.47$2.313,072 shs$124.62 million02/09/2024$2.29$2.29$2.42$2.2949,255 shs$121.69 million02/08/2024$2.30$2.29-0.43%$2.36$2.285,163 shs$121.69 million02/07/2024$2.35$2.30-2.13%$2.38$2.303,374 shs$122.22 million02/06/2024$2.22$2.35+5.86%$2.46$2.2114,600 shs$124.88 million02/05/2024$2.24$2.22-0.89%$2.24$2.203,244 shs$117.97 million02/02/2024$2.40$2.27-5.42%$2.42$2.2419,936 shs$120.63 million02/01/2024$2.45$2.40-2.04%$2.50$2.406,189 shs$127.54 million01/31/2024$2.50$2.45-2.00%$2.50$2.395,974 shs$130.19 million01/30/2024$2.46$2.50+1.63%$2.53$2.219,290 shs$132.85 million01/29/2024$2.67$2.46-7.87%$2.65$2.455,876 shs$130.73 million01/26/2024$2.74$2.66-2.92%$2.82$2.656,734 shs$141.35 million01/25/2024$2.81$2.74-2.49%$2.90$2.722,874 shs$145.62 million Related Companies: Kuke Music Stock Price Chart Bright Scholar Education Stock Price Chart 51Talk Online Education Group Stock Price Chart ATA Creativity Global Stock Price Chart 17 Education & Technology Group Stock Price Chart QuantaSing Group Stock Price Chart American Public Education Stock Price Chart Lincoln Educational Services Stock Price Chart Gaia Stock Price Chart Wag! Group 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 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchMan Who Predicted 2008: “This Will be Worse.”Altimetry 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.