iHuman Stock Price History
NYSE: IHReal EstateOther Consumer ServicesUSD
1.150.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IH price history at a glance
The price history for iHuman (IH) on this page begins on October 5, 2020, when the stock closed at $16.00; it most recently closed at $1.15 on October 5, 2026. The highest price in this record is $31.58, reached on November 23, 2020; the latest close is 96.4% below that peak. Across the 5 complete calendar years in the table, IH finished higher in 2 and lower in 3. Its best year was 2025 (+22.3%) and its worst was 2021 (-84.5%).
Over roughly 6 years the share price changed -92.8%, a -35.5% compound annual price return (excluding dividends). In the last 12 months alone, IH has lost 61.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $31.58
- Date of high
- Nov 23, 2020
- Low since 2020
- $1.10
- Date of low
- Mar 14, 2022
- 52-week high
- $3.01
- 52-week low
- $1.10
- IPO year
- 2020
- Last close
- $1.15
IH returns
1 week
+0.88%
1 month
-6.12%
3 months
-19.01%
6 months
-31.55%
Year to date
-45.24%
1 year
-61.41%
3 years
-56.85%
5 years
-77.23%
IH price return, excluding dividends.
IH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.15 | -42.50% |
| 2025 | 2.00 | +22.32% |
| 2024 | 1.64 | -46.74% |
| 2023 | 3.07 | +18.08% |
| 2022 | 2.60 | -7.14% |
| 2021 | 2.80 | -84.55% |
| 2020* | 18.12 | +13.25% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
IH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.15 | 1.15 | 1.14 | 1.15 | 0.00% | |
| 1.15 | 1.15 | 1.15 | 1.15 | +0.88% | |
| 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | |
| 1.16 | 1.16 | 1.15 | 1.15 | +0.88% | |
| 1.10 | 1.14 | 1.10 | 1.14 | 0.00% | |
| 1.16 | 1.16 | 1.14 | 1.14 | -0.44% | |
| 1.14 | 1.15 | 1.11 | 1.15 | +0.44% | |
| 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | |
| 1.11 | 1.16 | 1.11 | 1.15 | 0.00% | |
| 1.14 | 1.15 | 1.14 | 1.15 | +1.77% | |
| 1.18 | 1.18 | 1.11 | 1.13 | -4.24% | |
| 1.15 | 1.21 | 1.15 | 1.18 | +3.51% | |
| 1.15 | 1.19 | 1.13 | 1.14 | -0.87% | |
| 1.16 | 1.17 | 1.12 | 1.15 | -1.96% | |
| 1.15 | 1.18 | 1.15 | 1.17 | -0.59% | |
| 1.21 | 1.21 | 1.16 | 1.18 | +0.85% | |
| 1.16 | 1.18 | 1.16 | 1.17 | +0.86% | |
| 1.16 | 1.18 | 1.16 | 1.16 | -1.69% | |
| 1.16 | 1.20 | 1.16 | 1.18 | -2.07% | |
| 1.22 | 1.22 | 1.20 | 1.21 | +0.42% | |
| 1.20 | 1.23 | 1.20 | 1.20 | -2.04% | |
| 1.25 | 1.25 | 1.21 | 1.23 | -0.81% | |
| 1.20 | 1.24 | 1.20 | 1.24 | +1.23% | |
| 1.22 | 1.22 | 1.22 | 1.22 | +0.83% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -3.20% | |
| 1.25 | 1.30 | 1.23 | 1.25 | +1.63% | |
| 1.20 | 1.24 | 1.20 | 1.23 | +0.82% | |
| 1.24 | 1.25 | 1.20 | 1.22 | -2.40% | |
| 1.38 | 1.38 | 1.23 | 1.25 | -9.42% | |
| 1.40 | 1.65 | 1.32 | 1.38 | +13.67% | |
| 1.21 | 1.21 | 1.21 | 1.21 | -0.65% | |
| 1.20 | 1.23 | 1.20 | 1.22 | +0.16% | |
| 1.21 | 1.24 | 1.20 | 1.22 | -0.81% | |
| 1.23 | 1.24 | 1.23 | 1.23 | -0.81% | |
| 1.24 | 1.25 | 1.23 | 1.24 | -2.36% | |
| 1.23 | 1.28 | 1.23 | 1.27 | +1.60% | |
| 1.26 | 1.30 | 1.24 | 1.25 | -3.10% | |
| 1.37 | 1.37 | 1.29 | 1.29 | -5.15% | |
| 1.35 | 1.36 | 1.35 | 1.36 | +3.26% | |
| 1.32 | 1.32 | 1.32 | 1.32 | -4.57% | |
| 1.37 | 1.38 | 1.35 | 1.38 | +2.22% | |
| 1.35 | 1.35 | 1.35 | 1.35 | +3.05% | |
| 1.33 | 1.35 | 1.29 | 1.31 | -1.65% | |
| 1.30 | 1.33 | 1.30 | 1.33 | -0.22% | |
| 1.30 | 1.34 | 1.30 | 1.34 | +0.75% | |
| 1.33 | 1.33 | 1.33 | 1.33 | +2.71% | |
| 1.35 | 1.35 | 1.28 | 1.29 | -4.44% | |
| 1.36 | 1.36 | 1.35 | 1.35 | 0.00% | |
| 1.36 | 1.36 | 1.35 | 1.35 | -2.88% | |
| 1.39 | 1.39 | 1.38 | 1.39 | -0.71% | |
| 1.36 | 1.41 | 1.36 | 1.40 | -1.41% | |
| 1.35 | 1.45 | 1.35 | 1.42 | +5.58% | |
| 1.40 | 1.40 | 1.34 | 1.35 | -6.92% | |
| 1.41 | 1.45 | 1.41 | 1.45 | +2.48% | |
| 1.42 | 1.42 | 1.41 | 1.41 | +0.71% | |
| 1.38 | 1.42 | 1.38 | 1.40 | +2.19% | |
| 1.38 | 1.38 | 1.37 | 1.37 | +0.74% | |
| 1.40 | 1.40 | 1.36 | 1.36 | -0.73% | |
| 1.36 | 1.40 | 1.36 | 1.37 | +0.74% | |
| 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | |
| 1.41 | 1.41 | 1.37 | 1.37 | -2.14% | |
| 1.42 | 1.43 | 1.40 | 1.40 | -1.41% | |
| 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | |
| 1.41 | 1.42 | 1.41 | 1.42 | -0.49% | |
| 1.45 | 1.45 | 1.41 | 1.43 | -2.26% | |
| 1.43 | 1.47 | 1.37 | 1.46 | +3.91% | |
| 1.49 | 1.49 | 1.38 | 1.41 | -4.29% | |
| 1.43 | 1.48 | 1.43 | 1.47 | +4.11% | |
| 1.40 | 1.41 | 1.39 | 1.41 | +1.44% | |
| 1.41 | 1.41 | 1.38 | 1.39 | -0.79% | |
| 1.49 | 1.49 | 1.40 | 1.40 | -3.91% | |
| 1.49 | 1.49 | 1.44 | 1.46 | +4.14% | |
| 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | |
| 1.42 | 1.53 | 1.37 | 1.38 | -1.43% | |
| 1.39 | 1.40 | 1.39 | 1.40 | +0.36% | |
| 1.39 | 1.41 | 1.38 | 1.40 | +1.82% | |
| 1.36 | 1.40 | 1.36 | 1.37 | -0.65% | |
| 1.43 | 1.43 | 1.36 | 1.38 | -2.20% | |
| 1.40 | 1.41 | 1.38 | 1.41 | +2.17% | |
| 1.41 | 1.45 | 1.36 | 1.38 | +1.47% | |
| 1.35 | 1.45 | 1.35 | 1.36 | -1.09% | |
| 1.39 | 1.44 | 1.33 | 1.38 | -1.79% | |
| 1.46 | 1.49 | 1.40 | 1.40 | -5.41% | |
| 1.34 | 1.54 | 1.34 | 1.48 | +9.63% | |
| 1.41 | 1.42 | 1.33 | 1.35 | -6.25% | |
| 1.60 | 1.60 | 1.43 | 1.44 | -7.69% | |
| 1.60 | 1.63 | 1.53 | 1.56 | -2.50% | |
| 1.59 | 1.63 | 1.59 | 1.60 | -1.23% | |
| 1.66 | 1.76 | 1.60 | 1.62 | -8.99% | |
| 1.66 | 1.85 | 1.64 | 1.78 | +8.54% | |
| 1.67 | 1.69 | 1.63 | 1.64 | -1.20% | |
| 1.63 | 1.76 | 1.60 | 1.66 | +3.69% | |
| 1.63 | 1.69 | 1.60 | 1.60 | -1.78% | |
| 1.62 | 1.64 | 1.62 | 1.63 | -0.61% | |
| 1.61 | 1.65 | 1.60 | 1.64 | +2.50% | |
| 1.61 | 1.63 | 1.60 | 1.60 | -1.23% | |
| 1.67 | 1.67 | 1.62 | 1.62 | -1.52% | |
| 1.65 | 1.66 | 1.62 | 1.65 | -0.90% | |
| 1.71 | 1.71 | 1.62 | 1.66 | -0.60% | |
| 1.69 | 1.72 | 1.66 | 1.67 | +1.21% | |
| 1.67 | 1.68 | 1.64 | 1.65 | 0.00% | |
| 1.67 | 1.70 | 1.62 | 1.65 | -1.55% | |
| 1.65 | 1.70 | 1.65 | 1.68 | +1.58% | |
| 1.68 | 1.70 | 1.65 | 1.65 | -3.51% | |
| 1.68 | 1.74 | 1.65 | 1.71 | +2.09% | |
| 1.69 | 1.69 | 1.67 | 1.68 | +0.30% | |
| 1.66 | 1.72 | 1.66 | 1.67 | -1.18% | |
| 1.67 | 1.76 | 1.65 | 1.69 | -0.59% | |
| 1.72 | 1.76 | 1.66 | 1.70 | -1.73% | |
| 1.72 | 1.76 | 1.70 | 1.73 | +0.41% | |
| 1.71 | 1.74 | 1.69 | 1.72 | +1.35% | |
| 1.75 | 1.75 | 1.66 | 1.70 | 0.00% | |
| 1.78 | 1.78 | 1.70 | 1.70 | -2.30% | |
| 1.76 | 1.77 | 1.70 | 1.74 | +0.12% | |
| 1.68 | 1.77 | 1.68 | 1.74 | +1.88% | |
| 1.75 | 1.75 | 1.65 | 1.71 | -3.07% | |
| 1.75 | 1.76 | 1.68 | 1.76 | -1.07% | |
| 1.79 | 1.79 | 1.74 | 1.78 | +3.43% | |
| 1.77 | 1.80 | 1.72 | 1.72 | -2.82% | |
| 1.74 | 1.79 | 1.67 | 1.77 | +3.51% | |
| 1.61 | 1.78 | 1.61 | 1.71 | -4.26% | |
| 1.81 | 1.83 | 1.75 | 1.79 | +1.48% | |
| 1.75 | 1.82 | 1.71 | 1.76 | +0.57% | |
| 1.75 | 1.77 | 1.66 | 1.75 | +5.42% | |
| 1.59 | 1.71 | 1.59 | 1.66 | -1.19% | |
| 1.75 | 1.75 | 1.62 | 1.68 | -4.55% | |
| 1.75 | 1.76 | 1.64 | 1.76 | +0.17% | |
| 1.80 | 1.81 | 1.68 | 1.76 | +2.75% | |
| 1.62 | 1.74 | 1.62 | 1.71 | +6.87% | |
| 1.68 | 1.68 | 1.55 | 1.60 | -1.30% | |
| 1.66 | 1.67 | 1.62 | 1.62 | +1.95% | |
| 1.68 | 1.70 | 1.59 | 1.59 | -6.74% | |
| 1.72 | 1.78 | 1.68 | 1.71 | +1.49% | |
| 1.80 | 1.84 | 1.68 | 1.68 | -1.75% | |
| 1.84 | 1.84 | 1.68 | 1.71 | -4.26% | |
| 1.79 | 1.85 | 1.70 | 1.79 | +2.64% | |
| 1.87 | 1.88 | 1.71 | 1.74 | -1.14% | |
| 1.81 | 1.81 | 1.76 | 1.76 | +3.53% | |
| 1.75 | 1.93 | 1.70 | 1.70 | -3.41% | |
| 1.95 | 1.95 | 1.73 | 1.76 | -7.37% | |
| 1.88 | 2.00 | 1.87 | 1.90 | -5.00% | |
| 1.92 | 2.00 | 1.84 | 2.00 | +9.89% | |
| 1.77 | 1.85 | 1.73 | 1.82 | +3.41% | |
| 1.86 | 1.86 | 1.73 | 1.76 | -1.12% | |
| 1.90 | 1.90 | 1.76 | 1.78 | -6.32% | |
| 2.02 | 2.02 | 1.76 | 1.90 | 0.00% | |
| 2.03 | 2.03 | 1.90 | 1.90 | -4.52% | |
| 2.05 | 2.05 | 1.94 | 1.99 | +1.02% | |
| 1.95 | 2.02 | 1.87 | 1.97 | +3.68% | |
| 1.94 | 1.94 | 1.87 | 1.90 | +5.56% | |
| 1.79 | 1.88 | 1.70 | 1.80 | -0.22% | |
| 1.76 | 1.80 | 1.76 | 1.80 | +3.09% | |
| 1.81 | 1.81 | 1.74 | 1.75 | +0.57% | |
| 1.84 | 1.84 | 1.70 | 1.74 | +0.58% | |
| 1.78 | 1.78 | 1.73 | 1.73 | -3.89% | |
| 1.87 | 1.87 | 1.77 | 1.80 | +2.86% | |
| 1.77 | 1.77 | 1.71 | 1.75 | +1.80% | |
| 1.71 | 1.72 | 1.67 | 1.72 | +0.53% | |
| 1.76 | 1.76 | 1.71 | 1.71 | -3.39% | |
| 1.72 | 1.81 | 1.72 | 1.77 | -2.75% | |
| 1.91 | 1.92 | 1.80 | 1.82 | -6.95% | |
| 2.04 | 2.04 | 1.96 | 1.96 | -2.20% | |
| 2.05 | 2.05 | 1.91 | 2.00 | 0.00% | |
| 2.05 | 2.05 | 1.98 | 2.00 | +1.01% | |
| 2.05 | 2.12 | 1.95 | 1.98 | -3.70% | |
| 2.04 | 2.24 | 2.02 | 2.06 | +2.80% | |
| 1.95 | 2.00 | 1.95 | 2.00 | +3.63% | |
| 1.81 | 1.98 | 1.81 | 1.93 | +6.63% | |
| 1.83 | 1.83 | 1.81 | 1.81 | 0.00% | |
| 1.81 | 1.85 | 1.80 | 1.81 | +0.89% | |
| 1.82 | 1.84 | 1.78 | 1.79 | -1.97% | |
| 1.84 | 1.84 | 1.82 | 1.83 | -0.54% | |
| 1.82 | 1.84 | 1.82 | 1.84 | +0.05% | |
| 1.82 | 1.84 | 1.82 | 1.84 | +1.04% | |
| 1.82 | 1.84 | 1.82 | 1.82 | -0.55% | |
| 1.84 | 1.84 | 1.83 | 1.83 | 0.00% | |
| 1.84 | 1.84 | 1.83 | 1.83 | +0.55% | |
| 1.82 | 1.84 | 1.82 | 1.82 | -1.09% | |
| 1.84 | 1.84 | 1.82 | 1.84 | 0.00% | |
| 1.81 | 1.84 | 1.81 | 1.84 | +2.22% | |
| 1.91 | 1.91 | 1.80 | 1.80 | -5.41% | |
| 1.89 | 1.92 | 1.89 | 1.90 | -0.89% | |
| 1.95 | 1.95 | 1.90 | 1.92 | 0.00% | |
| 1.94 | 1.94 | 1.91 | 1.92 | -1.03% | |
| 1.96 | 1.99 | 1.92 | 1.94 | -1.02% | |
| 2.02 | 2.02 | 1.95 | 1.96 | 0.00% | |
| 1.99 | 2.00 | 1.95 | 1.96 | -0.56% | |
| 1.97 | 1.99 | 1.97 | 1.97 | +1.08% | |
| 2.01 | 2.01 | 1.95 | 1.95 | -1.02% | |
| 2.00 | 2.00 | 1.97 | 1.97 | -0.51% | |
| 1.93 | 2.17 | 1.93 | 1.98 | +3.13% | |
| 2.00 | 2.00 | 1.90 | 1.92 | -4.00% | |
| 2.10 | 2.20 | 1.90 | 2.00 | -4.76% | |
| 2.11 | 2.13 | 2.07 | 2.10 | -0.85% | |
| 2.16 | 2.18 | 2.11 | 2.12 | -2.40% | |
| 2.13 | 2.34 | 2.11 | 2.17 | -0.91% | |
| 2.29 | 2.32 | 2.18 | 2.19 | -4.37% | |
| 2.24 | 2.29 | 2.24 | 2.29 | +5.87% | |
| 2.20 | 2.20 | 2.15 | 2.16 | -2.22% | |
| 2.23 | 2.23 | 2.20 | 2.21 | -0.36% | |
| 2.22 | 2.24 | 2.22 | 2.22 | 0.00% | |
| 2.23 | 2.26 | 2.22 | 2.22 | 0.00% | |
| 2.25 | 2.29 | 2.22 | 2.22 | 0.00% | |
| 2.25 | 2.33 | 2.20 | 2.22 | +3.26% | |
| 2.36 | 2.40 | 2.15 | 2.15 | -4.87% | |
| 2.24 | 2.38 | 2.21 | 2.26 | +5.61% | |
| 2.31 | 2.35 | 2.12 | 2.14 | -7.36% | |
| 2.40 | 2.46 | 2.23 | 2.31 | -7.60% | |
| 2.51 | 2.52 | 2.40 | 2.50 | -0.79% | |
| 2.58 | 2.68 | 2.50 | 2.52 | 0.00% | |
| 2.74 | 2.74 | 2.52 | 2.52 | -1.56% | |
| 2.67 | 2.67 | 2.56 | 2.56 | -3.43% | |
| 2.71 | 2.71 | 2.65 | 2.65 | -1.08% | |
| 2.74 | 2.78 | 2.65 | 2.68 | -4.29% | |
| 2.80 | 2.82 | 2.72 | 2.80 | -1.75% | |
| 2.82 | 2.89 | 2.70 | 2.85 | +3.26% | |
| 2.82 | 2.88 | 2.70 | 2.76 | +1.85% | |
| 2.86 | 2.86 | 2.70 | 2.71 | -1.81% | |
| 2.80 | 2.88 | 2.68 | 2.76 | -2.37% | |
| 2.66 | 2.84 | 2.66 | 2.83 | -1.50% | |
| 2.85 | 2.94 | 2.74 | 2.87 | -0.35% | |
| 2.99 | 2.99 | 2.80 | 2.88 | -2.70% | |
| 2.91 | 2.98 | 2.76 | 2.96 | +2.42% | |
| 2.75 | 2.89 | 2.75 | 2.89 | +5.09% | |
| 2.78 | 2.78 | 2.74 | 2.75 | -0.72% | |
| 2.85 | 2.90 | 2.73 | 2.77 | 0.00% | |
| 2.78 | 2.78 | 2.76 | 2.77 | +2.21% | |
| 2.77 | 2.86 | 2.71 | 2.71 | -2.17% | |
| 2.93 | 2.93 | 2.77 | 2.77 | -2.46% | |
| 2.78 | 2.98 | 2.74 | 2.84 | +5.19% | |
| 2.70 | 2.72 | 2.65 | 2.70 | -1.10% | |
| 2.80 | 2.82 | 2.60 | 2.73 | +3.80% | |
| 2.80 | 2.80 | 2.63 | 2.63 | -6.74% | |
| 2.95 | 2.95 | 2.80 | 2.82 | 0.00% | |
| 2.69 | 2.89 | 2.68 | 2.82 | +5.62% | |
| 2.65 | 2.67 | 2.61 | 2.67 | +0.75% | |
| 2.65 | 2.71 | 2.60 | 2.65 | 0.00% | |
| 2.65 | 2.77 | 2.65 | 2.65 | -4.68% | |
| 2.78 | 2.81 | 2.65 | 2.78 | 0.00% | |
| 2.84 | 2.84 | 2.66 | 2.78 | -0.25% | |
| 2.77 | 2.89 | 2.65 | 2.79 | +0.61% | |
| 2.88 | 2.88 | 2.75 | 2.77 | -2.46% | |
| 2.96 | 2.96 | 2.70 | 2.84 | -3.40% | |
| 2.83 | 2.97 | 2.66 | 2.94 | +8.89% | |
| 2.76 | 2.82 | 2.70 | 2.70 | -5.92% | |
| 3.01 | 3.01 | 2.76 | 2.87 | 0.00% | |
| 2.81 | 2.98 | 2.76 | 2.87 | +2.50% | |
| 2.87 | 2.92 | 2.68 | 2.80 | -3.45% | |
| 2.99 | 3.00 | 2.78 | 2.90 | +5.07% | |
| 2.99 | 2.99 | 2.70 | 2.76 | -7.38% | |
| 2.85 | 3.08 | 2.85 | 2.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IH chart for longer ranges.