iHuman (IH) Stock Chart & Stock Price History $1.87 0.00 (0.00%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$1.86 -0.01 (-0.53%) As of 02/21/2025 07:30 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 AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends iHuman Stock Price Performance 5 Day Performance+1.36%1 Month Performance+11.98%3 Month Performance+23.03%6 Month Performance+15.43%Year-To-Date Performance+10.65%1 Year Performance-18.70% 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, February, 22, 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 Capitalization02/21/2025$1.87$1.87+0.27%$1.87$1.84557,472 shs$97.93 million02/20/2025$1.87$1.87$1.87$1.8378,683 shs$97.67 million02/19/2025$1.87$1.87$1.88$1.86140,745 shs$97.67 million02/18/2025$1.85$1.87+1.08%$1.87$1.8594,325 shs$97.67 million02/17/2025$1.85$1.85$1.86$1.8174,957 shs$96.62 million02/14/2025$1.86$1.85-0.58%$1.86$1.8174,957 shs$96.62 million02/13/2025$1.81$1.86+2.81%$1.87$1.8140,133 shs$97.19 million02/12/2025$1.79$1.81+0.84%$1.87$1.7346,580 shs$94.53 million02/11/2025$1.75$1.79+2.58%$1.82$1.7329,479 shs$93.74 million02/10/2025$1.72$1.75+1.45%$1.76$1.6919,623 shs$91.39 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. 02/07/2025$1.74$1.72-1.38%$1.76$1.719,322 shs$90.08 million02/06/2025$1.78$1.74-2.02%$1.78$1.6811,098 shs$91.33 million02/05/2025$1.70$1.78+4.71%$1.78$1.6915,589 shs$93.22 million02/04/2025$1.70$1.70+0.29%$1.75$1.6824,926 shs$89.03 million02/03/2025$1.69$1.70+0.30%$1.73$1.6039,526 shs$88.77 million01/31/2025$1.69$1.69$1.73$1.6519,755 shs$88.51 million01/30/2025$1.68$1.69+0.60%$1.72$1.6010,464 shs$88.51 million01/29/2025$1.68$1.68+0.30%$1.71$1.655,076 shs$87.98 million01/28/2025$1.65$1.68+1.52%$1.70$1.636,239 shs$87.72 million01/27/2025$1.66$1.65-0.60%$1.69$1.652,267 shs$86.41 million01/24/2025$1.64$1.66+1.47%$1.70$1.6143,526 shs$86.93 million01/23/2025$1.67$1.64-2.04%$1.66$1.603,529 shs$85.68 million01/22/2025$1.71$1.67-2.34%$1.76$1.645,355 shs$87.46 million01/21/2025$1.67$1.71+2.40%$1.71$1.6418,389 shs$89.55 million Related Companies Nerdy Stock Price Chart Smart Share Global Stock Price Chart Jinxin Technology Holding Company American Depositary Shares Stock Price Chart Vasta Platform Stock Price Chart HCM Acquisition Stock Price Chart Chegg Stock Price Chart QuantaSing Group Stock Price Chart 51Talk Online Education Group Stock Price Chart Sunlands Technology Group Stock Price Chart 17 Education & Technology 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 2/22/2025 by MarketBeat.com Staff From Our PartnersWe recommended Palantir in 2021, now we’re recommending this...I believe it could offer you a MAJOR boost to your retirement. And it pays huge dividends to give you a nic...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | 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.
