iHuman Inc.IHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.91 | $1.94 | $1.91 | $1.92 | 12,773 |
| 1/14/2026 | $1.96 | $1.99 | $1.92 | $1.94 | 22,900 |
| 1/13/2026 | $2.02 | $2.02 | $1.95 | $1.96 | 7,810 |
| 1/12/2026 | $1.99 | $2.00 | $1.95 | $1.96 | 9,100 |
| 1/9/2026 | $1.97 | $1.99 | $1.97 | $1.97 | 2,064 |
| 1/8/2026 | $2.01 | $2.01 | $1.95 | $1.95 | 10,224 |
| 1/7/2026 | $2.00 | $2.00 | $1.97 | $1.97 | 1,535 |
| 1/6/2026 | $1.93 | $2.17 | $1.93 | $1.98 | 12,900 |
| 1/5/2026 | $2.00 | $2.00 | $1.90 | $1.92 | 37,900 |
| 1/2/2026 | $2.10 | $2.20 | $1.90 | $2.00 | 21,400 |
| 12/31/2025 | $2.11 | $2.13 | $2.07 | $2.10 | 5,051 |
| 12/30/2025 | $2.16 | $2.18 | $2.11 | $2.12 | 14,100 |
| 12/29/2025 | $2.13 | $2.34 | $2.11 | $2.17 | 12,937 |
| 12/26/2025 | $2.29 | $2.32 | $2.18 | $2.19 | 4,500 |
| 12/24/2025 | $2.24 | $2.29 | $2.24 | $2.29 | 600 |
| 12/23/2025 | $2.20 | $2.20 | $2.15 | $2.16 | 3,533 |
| 12/22/2025 | $2.23 | $2.23 | $2.20 | $2.21 | 6,425 |
| 12/19/2025 | $2.22 | $2.24 | $2.22 | $2.22 | 6,251 |
| 12/18/2025 | $2.23 | $2.26 | $2.22 | $2.22 | 1,200 |
| 12/17/2025 | $2.25 | $2.29 | $2.22 | $2.22 | 3,523 |
| 12/16/2025 | $2.25 | $2.33 | $2.20 | $2.22 | 4,768 |
| 12/15/2025 | $2.36 | $2.40 | $2.15 | $2.15 | 12,845 |
| 12/12/2025 | $2.24 | $2.38 | $2.21 | $2.26 | 5,829 |
| 12/11/2025 | $2.31 | $2.35 | $2.12 | $2.14 | 25,800 |
| 12/10/2025 | $2.40 | $2.46 | $2.23 | $2.31 | 16,388 |
| 12/9/2025 | $2.51 | $2.52 | $2.40 | $2.50 | 18,400 |
| 12/8/2025 | $2.58 | $2.68 | $2.50 | $2.52 | 5,328 |
| 12/5/2025 | $2.74 | $2.74 | $2.52 | $2.52 | 5,069 |
| 12/4/2025 | $2.67 | $2.67 | $2.56 | $2.56 | 8,709 |
| 12/3/2025 | $2.71 | $2.71 | $2.65 | $2.65 | 5,702 |
| 12/2/2025 | $2.74 | $2.78 | $2.65 | $2.68 | 17,309 |
| 12/1/2025 | $2.80 | $2.82 | $2.72 | $2.80 | 28,110 |
| 11/28/2025 | $2.82 | $2.89 | $2.70 | $2.85 | 9,310 |
| 11/26/2025 | $2.82 | $2.88 | $2.70 | $2.76 | 9,535 |
| 11/25/2025 | $2.86 | $2.86 | $2.70 | $2.71 | 4,580 |
| 11/24/2025 | $2.80 | $2.88 | $2.68 | $2.76 | 19,522 |
| 11/21/2025 | $2.66 | $2.84 | $2.66 | $2.83 | 6,952 |
| 11/20/2025 | $2.85 | $2.94 | $2.74 | $2.87 | 6,306 |
| 11/19/2025 | $2.99 | $2.99 | $2.80 | $2.88 | 12,800 |
| 11/18/2025 | $2.91 | $2.98 | $2.76 | $2.96 | 25,721 |
| 11/17/2025 | $2.75 | $2.89 | $2.75 | $2.89 | 25,500 |
| 11/14/2025 | $2.78 | $2.78 | $2.74 | $2.75 | 9,512 |
| 11/13/2025 | $2.85 | $2.90 | $2.73 | $2.77 | 10,430 |
| 11/12/2025 | $2.78 | $2.78 | $2.76 | $2.77 | 4,400 |
| 11/11/2025 | $2.77 | $2.85 | $2.71 | $2.71 | 3,580 |
| 11/10/2025 | $2.93 | $2.93 | $2.77 | $2.77 | 4,400 |
| 11/7/2025 | $2.78 | $2.98 | $2.74 | $2.84 | 31,445 |
| 11/6/2025 | $2.70 | $2.72 | $2.65 | $2.70 | 3,300 |
| 11/5/2025 | $2.80 | $2.82 | $2.60 | $2.73 | 4,517 |
| 11/4/2025 | $2.80 | $2.80 | $2.63 | $2.63 | 14,718 |
| 11/3/2025 | $2.95 | $2.95 | $2.80 | $2.82 | 10,034 |
| 10/31/2025 | $2.69 | $2.89 | $2.68 | $2.82 | 15,500 |
| 10/30/2025 | $2.65 | $2.67 | $2.61 | $2.67 | 1,606 |
| 10/29/2025 | $2.65 | $2.71 | $2.60 | $2.65 | 17,239 |
| 10/28/2025 | $2.65 | $2.77 | $2.65 | $2.65 | 8,400 |
| 10/27/2025 | $2.78 | $2.81 | $2.65 | $2.78 | 9,529 |
| 10/24/2025 | $2.84 | $2.84 | $2.66 | $2.78 | 9,600 |
| 10/23/2025 | $2.77 | $2.89 | $2.65 | $2.79 | 23,972 |
| 10/22/2025 | $2.88 | $2.88 | $2.75 | $2.77 | 13,152 |
| 10/21/2025 | $2.96 | $2.96 | $2.70 | $2.84 | 18,500 |
| 10/20/2025 | $2.83 | $2.97 | $2.66 | $2.94 | 16,138 |