2.30
price up icon2.22%   0.05
 
loading

Ihuman Inc Adr Stock (IH) Price History

The historical daily chart and data for Ihuman Inc Adr stock (IH), show that the latest closing stock price as of May 06, 2025, is $2.30.
  • Ihuman Inc Adr all-time high stock price is $31.58, occurred on November 24, 2020.
  • The lowest Ihuman Inc Adr stock price recorded was $0.00 on September 06, 2022. Since then, Ihuman Inc Adr's stock price has risen over to $2.30 now.
  • The 52-week high stock price for IH is $3.18, representing a 38.26% increase from the current share price, occurred on March 17, 2025.
  • The 52-week low stock price for IH is $1.47, indicating a -36.09% decrease from the current share price, occurred on November 21, 2024.
  • The closing price of Ihuman Inc Adr (IH) stock in the beginning of 2024 was $3.01. The stock closed the year at $2.60, a loss of over -13.62% for the year.
The table below shows more information about IH historical price data:
Date High Low High - Low Volume % Change
May 06, 2025 $2.40 $2.25 $0.15 5,694.0 +0.44%
May 05, 2025 $2.27 $2.25 $0.0243 1,801.0 -0.88%
May 02, 2025 $2.31 $2.18 $0.1316 3,113.0 +0.44%
May 01, 2025 $2.26 $2.14 $0.12 44,762.0 +5.61%
Apr 30, 2025 $2.19 $2.09 $0.10 3,801.0 +2.88%
Apr 29, 2025 $2.17 $2.06 $0.11 1,641.0 +0.97%
Apr 28, 2025 $2.21 $1.99 $0.2199 12,658.0 -5.24%
Apr 25, 2025 $2.18 $2.00 $0.18 10,395.0 +4.52%
Apr 24, 2025 $2.08 $1.97 $0.1099 4,834.0 +0.48%
Apr 23, 2025 $2.07 $2.00 $0.07 22,976.0 +5.61%
Apr 22, 2025 $2.04 $1.96 $0.08 11,003.0 +8.29%
Apr 21, 2025 $1.90 $1.76 $0.1386 6,926.0 -7.65%
Apr 17, 2025 $1.98 $1.81 $0.1699 13,021.0 +1.03%
Apr 16, 2025 $2.03 $1.94 $0.0869 14,817.0 +0.00%
Apr 15, 2025 $2.06 $1.91 $0.15 7,171.0 -1.02%
Apr 14, 2025 $2.04 $1.83 $0.2121 14,836.0 +5.38%
Apr 11, 2025 $1.94 $1.85 $0.0849 5,529.0 +2.20%
Apr 10, 2025 $1.96 $1.80 $0.1611 8,017.0 -2.15%
Apr 09, 2025 $2.07 $1.86 $0.2109 31,543.0 +0.00%
Apr 08, 2025 $1.95 $1.83 $0.1158 34,335.0 +2.20%

Ihuman Inc Adr Stock (IH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ihuman Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ihuman Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ihuman Inc Adr Stock (IH) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $2.40 $2.14 $0.26 55,370.0 +5.61%
Apr, 2025 $2.29 $1.76 $0.5287 464,418.0 +0.94%
Mar, 2025 $3.18 $2.03 $1.15 2,282,512.0 +3.41%
Feb, 2025 $2.20 $1.60 $0.60 2,216,667.0 +19.19%
Jan, 2025 $1.78 $1.55 $0.23 206,807.0 +1.78%

Ihuman Inc Adr Stock (IH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.81 $1.60 $0.21 254,260.0 +0.00%
Nov, 2024 $1.85 $1.47 $0.38 529,130.0 -7.30%
Oct, 2024 $2.48 $1.70 $0.78 522,472.0 -22.61%
Sep, 2024 $2.35 $1.50 $0.8495 558,587.0 +40.24%
Aug, 2024 $1.66 $1.50 $0.16 1,731,492.0 +4.46%
Jul, 2024 $1.85 $1.57 $0.28 582,321.0 -12.29%
Jun, 2024 $2.15 $1.71 $0.44 303,119.0 -11.39%
May, 2024 $2.18 $1.70 $0.48 754,453.0 +17.10%
Apr, 2024 $1.89 $1.70 $0.1862 478,397.0 +1.47%
Mar, 2024 $2.15 $1.68 $0.47 822,814.0 -16.26%
Feb, 2024 $2.57 $1.98 $0.59 282,599.0 -17.14%
Jan, 2024 $3.18 $2.21 $0.97 102,818.0 -20.20%

Ihuman Inc Adr Stock (IH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.17 $2.51 $0.6623 84,820.0 +11.64%
Nov, 2023 $2.96 $2.39 $0.57 91,931.0 +6.59%
Oct, 2023 $3.08 $2.50 $0.5799 73,644.0 -14.57%
Sep, 2023 $3.20 $2.90 $0.30 66,073.0 +6.34%
Aug, 2023 $3.80 $2.82 $0.98 187,588.0 -11.53%
Jul, 2023 $3.54 $2.84 $0.70 203,681.0 +8.45%
Jun, 2023 $2.99 $2.58 $0.41 161,494.0 +17.46%
May, 2023 $4.00 $2.31 $1.69 343,344.0 -20.48%
Apr, 2023 $3.40 $2.72 $0.68 155,799.0 -2.19%
Mar, 2023 $3.80 $2.63 $1.17 367,752.0 +10.58%
Feb, 2023 $3.82 $2.50 $1.32 530,334.0 -17.23%
Jan, 2023 $4.26 $2.18 $2.08 1,447,155.0 +36.15%
$30.82
price up icon 0.06%
$18.80
price down icon 0.97%
$86.20
price down icon 0.80%
$22.59
price down icon 0.23%
$113.03
price down icon 0.84%
education_training_services GHC
$930.00
price down icon 0.30%
Cap:     |  Volume (24h):