Stock listing
NYSE:IH iHuman Inc. Stock
Follow iHuman Inc. into a list and get an email when it puts out news.
Share price · NYSE:IH
$1.18 USD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $1.18 – $1.18 USDOct 30, 2026
- Volume
- 475 sharesOct 30, 2026
- Market cap
- $26.34M USDAt the close on Oct 30, 2026 · price × 22.32M shares outstanding
- 52-week range
- $1.10 – $2.99 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $8,101 USDMedian day 2,804 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:IH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.18 | 0.00 | 0.0% | $1.18 | $1.18 | $1.18 | 475 | |
| $1.18 | +0.02 | +1.7% | $1.18 | $1.18 | $1.14 | 1,523 | |
| $1.16 | -0.02 | -1.7% | $1.14 | $1.16 | $1.14 | 1,499 | |
| $1.18 | +0.04 | +3.5% | $1.14 | $1.18 | $1.14 | 995 | |
| $1.14 | 0.00 | 0.0% | $1.14 | $1.16 | $1.12 | 896 | |
| $1.14 | -0.04 | -3.4% | $1.14 | $1.14 | $1.14 | 1,584 | |
| $1.18 | +0.03 | +2.6% | $1.14 | $1.18 | $1.14 | 1,304 | |
| $1.15 | -0.01 | -0.9% | $1.14 | $1.19 | $1.14 | 8,395 | |
| $1.16 | 0.00 | 0.0% | $1.185 | $1.185 | $1.16 | 1,340 | |
| $1.16 | +0.02 | +1.8% | $1.12 | $1.185 | $1.12 | 1,381 | |
| $1.14 | -0.007 | -0.6% | $1.14 | $1.155 | $1.13 | 7,213 | |
| $1.147 | -0.043 | -3.6% | $1.165 | $1.165 | $1.147 | 875 | |
| $1.19 | +0.045 | +3.9% | $1.14 | $1.25 | $1.14 | 2,816 | |
| $1.145 | -0.005 | -0.4% | $1.10 | $1.18 | $1.10 | 2,099 | |
| $1.15 | 0.00 | 0.0% | $1.15 | $1.15 | $1.14 | 6,049 | |
| $1.15 | 0.00 | 0.0% | $1.145 | $1.15 | $1.145 | 1,230 | |
| $1.15 | +0.01 | +0.9% | $1.145 | $1.15 | $1.14 | 4,006 | |
| $1.14 | -0.01 | -0.9% | $1.14 | $1.14 | $1.14 | 1,118 | |
| $1.15 | +0.01 | +0.9% | $1.16 | $1.16 | $1.146 | 1,347 | |
| $1.14 | 0.00 | 0.0% | $1.10 | $1.14 | $1.10 | 1,343 | |
| $1.14 | -0.005 | -0.4% | $1.155 | $1.155 | $1.14 | 522 | |
| $1.145 | +0.005 | +0.4% | $1.14 | $1.145 | $1.11 | 1,497 | |
| $1.14 | -0.01 | -0.9% | $1.14 | $1.14 | $1.14 | 1,280 | |
| $1.15 | 0.00 | 0.0% | $1.11 | $1.16 | $1.11 | 4,141 | |
| $1.15 | +0.02 | +1.8% | $1.14 | $1.151 | $1.14 | 6,713 | |
| $1.13 | -0.05 | -4.2% | $1.18 | $1.18 | $1.11 | 5,708 | |
| $1.18 | +0.04 | +3.5% | $1.15 | $1.21 | $1.15 | 9,956 | |
| $1.14 | -0.01 | -0.9% | $1.15 | $1.187 | $1.13 | 24,576 | |
| $1.15 | -0.023 | -2.0% | $1.16 | $1.17 | $1.12 | 12,367 | |
| $1.173 | -0.007 | -0.6% | $1.15 | $1.183 | $1.15 | 3,810 | |
| $1.18 | +0.01 | +0.9% | $1.21 | $1.213 | $1.16 | 3,814 | |
| $1.17 | +0.01 | +0.9% | $1.16 | $1.18 | $1.16 | 2,500 | |
| $1.16 | -0.02 | -1.7% | $1.16 | $1.18 | $1.16 | 2,804 | |
| $1.18 | -0.025 | -2.1% | $1.16 | $1.20 | $1.155 | 13,710 | |
| $1.205 | +0.005 | +0.4% | $1.215 | $1.215 | $1.20 | 4,008 | |
| $1.20 | -0.025 | -2.0% | $1.20 | $1.226 | $1.20 | 7,662 | |
| $1.225 | -0.01 | -0.8% | $1.25 | $1.25 | $1.21 | 2,471 | |
| $1.235 | +0.015 | +1.2% | $1.20 | $1.24 | $1.20 | 9,067 | |
| $1.22 | +0.01 | +0.8% | $1.22 | $1.22 | $1.22 | 1,852 | |
| $1.21 | -0.04 | -3.2% | $1.235 | $1.235 | $1.21 | 3,620 | |
| $1.25 | +0.02 | +1.6% | $1.248 | $1.30 | $1.23 | 5,701 | |
| $1.23 | +0.01 | +0.8% | $1.20 | $1.24 | $1.20 | 6,128 | |
| $1.22 | -0.03 | -2.4% | $1.24 | $1.25 | $1.20 | 9,052 | |
| $1.25 | -0.13 | -9.4% | $1.38 | $1.38 | $1.23 | 18,873 | |
| $1.38 | +0.166 | +13.7% | $1.40 | $1.65 | $1.32 | 140,682 | |
| $1.214 | -0.009 | -0.7% | $1.21 | $1.214 | $1.21 | 1,824 | |
| $1.222 | +0.002 | +0.2% | $1.204 | $1.225 | $1.20 | 1,917 | |
| $1.22 | -0.01 | -0.8% | $1.21 | $1.24 | $1.20 | 2,845 | |
| $1.23 | -0.01 | -0.8% | $1.23 | $1.24 | $1.23 | 9,023 | |
| $1.24 | -0.03 | -2.4% | $1.24 | $1.25 | $1.23 | 1,596 | |
| $1.27 | +0.02 | +1.6% | $1.23 | $1.28 | $1.23 | 7,719 | |
| $1.25 | -0.04 | -3.1% | $1.262 | $1.30 | $1.24 | 3,961 | |
| $1.29 | -0.07 | -5.1% | $1.365 | $1.365 | $1.29 | 3,114 | |
| $1.36 | +0.043 | +3.2% | $1.345 | $1.36 | $1.345 | 2,255 | |
| $1.317 | -0.063 | -4.5% | $1.317 | $1.317 | $1.317 | 2,068 | |
| $1.38 | +0.03 | +2.2% | $1.365 | $1.38 | $1.35 | 3,852 | |
| $1.35 | +0.04 | +3.1% | $1.35 | $1.35 | $1.35 | 1,394 | |
| $1.31 | -0.022 | -1.7% | $1.33 | $1.35 | $1.29 | 3,742 | |
| $1.332 | -0.003 | -0.2% | $1.30 | $1.332 | $1.30 | 3,809 | |
| $1.335 | +0.01 | +0.8% | $1.302 | $1.335 | $1.302 | 1,005 | |
| $1.325 | +0.035 | +2.7% | $1.325 | $1.325 | $1.325 | 2,644 | |
| $1.29 | -0.06 | -4.4% | $1.35 | $1.35 | $1.28 | 8,188 | |
| $1.35 | 0.00 | 0.0% | $1.36 | $1.36 | $1.35 | 1,537 | |
| $1.35 | -0.04 | -2.9% | $1.36 | $1.36 | $1.35 | 2,334 | |
| $1.39 | -0.01 | -0.7% | $1.385 | $1.39 | $1.38 | 1,426 |
- Ticker
- NYSE:IH
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
Log in to ask 6ix AI your own questions about iHuman Inc.