iHuman (IH) Stock Chart & Stock Price History $1.75 -0.02 (-0.89%) (As of 04:10 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends iHuman Stock Price Performance 5 Day Performance+0.57%1 Month Performance+8.59%3 Month Performance+12.74%6 Month Performance-4.84%Year-To-Date Performance-42.35%1 Year Performance-34.69% 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 Do this Before Elon’s Reveal on January 22nd (Ad)Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but designed to power a $9 trillion AI revolution. And I’ve identified a little-known supplier Elon is depending on to make it all happen.I urge you to watch this video now. IH Stock Chart for Wednesday, December, 18, 2024 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 Capitalization12/17/2024$1.81$1.77-2.21%$1.79$1.748,092 shs$92.70 million12/16/2024$1.76$1.81+2.84%$1.81$1.7317,187 shs$94.79 million12/13/2024$1.68$1.76+4.76%$1.76$1.7012,318 shs$92.17 million12/12/2024$1.71$1.68-1.75%$1.76$1.685,796 shs$87.98 million12/11/2024$1.73$1.71-1.16%$1.73$1.7012,828 shs$89.55 million12/10/2024$1.72$1.73+0.58%$1.73$1.673,807 shs$90.60 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. 12/09/2024$1.68$1.72+2.38%$1.75$1.7211,515 shs$90.08 million12/06/2024$1.63$1.68+3.07%$1.70$1.631,761 shs$87.98 million12/05/2024$1.68$1.63-2.98%$1.72$1.623,583 shs$85.36 million12/04/2024$1.69$1.68-0.59%$1.75$1.635,119 shs$87.98 million12/03/2024$1.67$1.69+1.20%$1.77$1.6513,615 shs$88.51 million12/02/2024$1.65$1.67+1.21%$1.69$1.6514,776 shs$87.46 million11/29/2024$1.64$1.65+0.61%$1.70$1.653,965 shs$86.41 million11/28/2024$1.64$1.64$1.67$1.5525,101 shs$85.89 million11/27/2024$1.56$1.64+5.13%$1.67$1.5525,086 shs$85.89 million11/26/2024$1.55$1.56+0.65%$1.58$1.5336,489 shs$81.70 million11/25/2024$1.52$1.55+1.97%$1.55$1.5222,920 shs$81.17 million11/22/2024$1.55$1.52-1.81%$1.55$1.5222,261 shs$79.60 million11/21/2024$1.64$1.55-5.32%$1.64$1.47116,394 shs$81.07 million11/20/2024$1.64$1.64-0.30%$1.64$1.6412,739 shs$85.63 million11/19/2024$1.63$1.64+0.61%$1.64$1.6018,923 shs$85.89 million11/18/2024$1.64$1.63-0.43%$1.67$1.5931,706 shs$85.37 million Related Companies Nerdy Stock Price Chart Jinxin Technology Holding Company American Depositary Shares Stock Price Chart Chegg Stock Price Chart Vasta Platform 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 ATA Creativity Global Stock Price Chart Four Seasons Education (Cayman) 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 12/18/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help of A.I.To date, we've seen baseline AI models lay the groundwork. Tools like ChatGPT are useful, but they are still s...Wall Street Star | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredSeeing is believing… Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...Porter & Company | SponsoredUncover the Top Gold Stock of the Bull MarketGold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?Huge Alerts | SponsoredPlease don’t take this warning lightly…Something huge is about to hit the stock market. Wall St. legend Louis Navellier calls it: "The most signif...InvestorPlace | Sponsored“The Last Retirement Stock You’ll Ever Need”We've just released a critical trade alert about a groundbreaking AI investment opportunity. So, I wanted t...Behind the Markets | 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.
