Free Trial
→ Trump Makes Major Crypto Announcement (From Crypto 101 Media) (Ad) Buy IH Stock  Free IH Stock Alerts

iHuman (IH) Stock Chart & Stock Price History

iHuman logo
$2.39 +0.14 (+6.22%)
Closing price 03/27/2025 03:59 PM Eastern
Extended Trading
$2.46 +0.07 (+2.93%)
As of 03/27/2025 06:37 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.
Compare

iHuman Stock Price Performance

5 Day
Performance
-13.06%
1 Month
Performance
+18.32%
3 Month
Performance
+38.95%
6 Month
Performance
+16.59%
Year-To-Date
Performance
+41.42%
1 Year
Performance
+40.59%
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.

IH Stock Chart for Friday, March, 28, 2025

IH Chart by TradingView
Remove Ads

iHuman Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$2.52$2.32
-7.94%		$2.58$2.2245,457 shs$121.50 million
03/25/2025$2.58$2.52
-2.33%		$2.56$2.4132,687 shs$131.98 million
03/24/2025$2.75$2.58
-6.15%		$2.76$2.5425,700 shs$135.12 million
03/21/2025$2.80$2.75
-1.72%		$2.88$2.5521,843 shs$143.97 million
03/20/2025$2.73$2.80
+2.53%		$2.88$2.5178,640 shs$146.48 million
03/19/2025$3.13$2.73
-12.95%		$3.09$2.62187,369 shs$142.87 million
03/18/2025$3.14$3.13
-0.19%		$3.18$2.91119,749 shs$164.13 million
03/17/2025$2.97$3.14
+5.90%		$3.18$2.77238,273 shs$164.45 million
03/14/2025$2.59$2.97
+14.48%		$2.99$2.65262,985 shs$155.28 million
03/13/2025$2.29$2.59
+13.35%		$2.60$2.18277,579 shs$135.64 million
03/12/2025$2.39$2.29
-4.19%		$2.41$2.2161,459 shs$119.67 million
03/11/2025$2.26$2.39
+5.53%		$2.40$2.2719,687 shs$124.91 million
03/10/2025$2.23$2.26
+1.57%		$2.32$2.08156,033 shs$118.36 million
03/07/2025$2.15$2.23
+3.73%		$2.40$2.08336,358 shs$116.53 million
03/06/2025$2.09$2.15
+2.88%		$2.15$2.0989,162 shs$112.34 million
03/05/2025$2.11$2.09
-1.18%		$2.14$2.0947,391 shs$109.19 million
03/04/2025$2.06$2.11
+2.43%		$2.13$2.0617,473 shs$110.50 million
03/03/2025$2.09$2.06
-1.20%		$2.20$2.0388,481 shs$107.88 million
02/28/2025$2.02$2.09
+3.22%		$2.10$1.9244,293 shs$109.19 million
02/27/2025$2.05$2.02
-1.46%		$2.20$2.01137,459 shs$105.79 million
02/26/2025$1.87$2.05
+9.92%		$2.10$1.86785,171 shs$107.36 million
Related Companies

This page (NYSE:IH) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
A $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOW
Expert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...
Stansberry Research | Sponsored
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
AI Boom Takes a Shocking Turn…
A potentially historic moment for retirement Let's make the most of this market together.
Crypto 101 Media | Sponsored
Elon Musk is helping print “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 | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored