Get the Stockscreener App
1.78
2.30%
+0.04
After Hours:
1.78
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, 2024, is $1.78.
- 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 $1.78 now.
- The 52-week high stock price for IH is $4.00, representing a 124.72% increase from the current share price, occurred on May 16, 2023.
- The 52-week low stock price for IH is $1.68, indicating a -5.62% decrease from the current share price, occurred on March 27, 2024.
- The closing price of iHuman Inc ADR (IH) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $1.93 | $1.77 | $0.16 | 15,273.0 | +2.30% |
| May 03, 2024 | $1.79 | $1.72 | $0.07 | 30,535.0 | +0.00% |
| May 02, 2024 | $1.81 | $1.71 | $0.10 | 55,356.0 | +0.58% |
| May 01, 2024 | $1.73 | $1.73 | $0.0013 | 589.0 | +0.29% |
| Apr 30, 2024 | $1.78 | $1.71 | $0.07 | 28,866.0 | -0.29% |
| Apr 29, 2024 | $1.78 | $1.72 | $0.06 | 15,993.0 | -0.57% |
| Apr 26, 2024 | $1.80 | $1.73 | $0.07 | 27,542.0 | -0.57% |
| Apr 25, 2024 | $1.84 | $1.72 | $0.12 | 20,114.0 | -1.13% |
| Apr 24, 2024 | $1.81 | $1.75 | $0.06 | 6,859.0 | +4.12% |
| Apr 23, 2024 | $1.72 | $1.70 | $0.0223 | 5,955.0 | -0.58% |
| Apr 22, 2024 | $1.79 | $1.70 | $0.09 | 851.0 | -0.58% |
| Apr 19, 2024 | $1.76 | $1.72 | $0.0401 | 12,302.0 | +0.29% |
| Apr 18, 2024 | $1.75 | $1.71 | $0.0399 | 25,696.0 | -2.00% |
| Apr 17, 2024 | $1.75 | $1.75 | $0.00 | 499.0 | -2.23% |
| Apr 16, 2024 | $1.88 | $1.77 | $0.1114 | 32,351.0 | +0.56% |
| Apr 15, 2024 | $1.85 | $1.70 | $0.1499 | 41,813.0 | +0.00% |
| Apr 12, 2024 | $1.83 | $1.78 | $0.05 | 27,314.0 | -4.44% |
| Apr 11, 2024 | $1.87 | $1.80 | $0.0662 | 57,890.0 | +2.25% |
| Apr 10, 2024 | $1.83 | $1.81 | $0.0199 | 789.0 | +3.21% |
| Apr 09, 2024 | $1.80 | $1.73 | $0.0733 | 29,222.0 | -0.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.93 | $1.71 | $0.22 | 117,026.0 | +3.19% |
| 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% |
iHuman Inc ADR Stock (IH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.00 | $1.70 | $1.30 | 921,137.0 | +30.65% |
| Nov, 2022 | $2.22 | $1.69 | $0.53 | 164,034.0 | +1.53% |
| Oct, 2022 | $2.32 | $1.34 | $0.98 | 670,240.0 | -10.91% |
| Sep, 2022 | $2.26 | $0.00 | $2.26 | 90,406.0 | +10.00% |
| Aug, 2022 | $2.50 | $1.90 | $0.60 | 143,929.0 | -14.89% |
| Jul, 2022 | $2.81 | $1.85 | $0.96 | 133,177.0 | -0.42% |
| Jun, 2022 | $2.89 | $2.16 | $0.73 | 335,862.0 | -5.60% |
| May, 2022 | $3.17 | $2.20 | $0.97 | 205,840.0 | -16.94% |
| Apr, 2022 | $3.47 | $2.10 | $1.37 | 423,588.0 | +40.65% |
| Mar, 2022 | $2.50 | $1.10 | $1.40 | 870,901.0 | -4.89% |
| Feb, 2022 | $2.85 | $2.01 | $0.84 | 510,434.0 | -15.09% |
| Jan, 2022 | $3.36 | $2.33 | $1.03 | 584,076.0 | -5.36% |
0.56%
4.15%
Cap:
|
Volume (24h):