iHuman Inc. (IH)
NYSE: IH
· Real-Time Price · USD
2.79
-0.01 (-0.36%)
At close: Sep 26, 2025, 3:54 PM
2.92
4.79%
After-hours: Sep 26, 2025, 07:46 PM EDT
IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.75 | 2.86 | 2.75 | 2.79 | 2.79 | -0.36% | 26,411 |
| Sep 25, 2025 | 2.82 | 2.86 | 2.77 | 2.80 | 2.80 | -0.71% | 6,234 |
| Sep 24, 2025 | 2.78 | 2.91 | 2.71 | 2.82 | 2.82 | 4.06% | 12,972 |
| Sep 23, 2025 | 2.80 | 2.87 | 2.71 | 2.71 | 2.71 | -5.24% | 18,324 |
| Sep 22, 2025 | 2.85 | 2.93 | 2.80 | 2.86 | 2.86 | 0.70% | 20,100 |
| Sep 19, 2025 | 2.97 | 3.03 | 2.83 | 2.84 | 2.84 | -4.05% | 58,790 |
| Sep 18, 2025 | 3.02 | 3.07 | 2.95 | 2.96 | 2.96 | -3.58% | 21,117 |
| Sep 17, 2025 | 3.07 | 3.09 | 2.96 | 3.07 | 3.07 | 4.07% | 12,236 |
| Sep 16, 2025 | 3.05 | 3.05 | 2.92 | 2.95 | 2.95 | -3.28% | 26,500 |
| Sep 15, 2025 | 3.05 | 3.16 | 2.92 | 3.05 | 3.05 | 6.64% | 23,853 |
| Sep 12, 2025 | 2.91 | 2.94 | 2.80 | 2.86 | 2.86 | -3.05% | 7,916 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.86 | 2.95 | 2.95 | 1.37% | 12,200 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | 0.34% | 21,839 |
| Sep 9, 2025 | 2.91 | 2.96 | 2.85 | 2.90 | 2.90 | 1.40% | 17,700 |
| Sep 8, 2025 | 2.83 | 2.90 | 2.68 | 2.86 | 2.86 | 4.38% | 17,600 |
| Sep 5, 2025 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | 0.37% | 2,500 |
| Sep 4, 2025 | 2.70 | 2.75 | 2.59 | 2.73 | 2.73 | 4.20% | 18,700 |
| Sep 3, 2025 | 2.57 | 2.78 | 2.57 | 2.62 | 2.62 | 2.75% | 22,205 |
| Sep 2, 2025 | 2.71 | 2.80 | 2.52 | 2.55 | 2.55 | -8.93% | 47,448 |
| Aug 29, 2025 | 2.73 | 2.93 | 2.71 | 2.80 | 2.80 | 2.19% | 11,445 |