2.80
price up icon1.82%   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 August 22, 2025, is $2.80.
  • 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 $2.80 now.
  • The 52-week high stock price for IH is $3.60, representing a 28.57% increase from the current share price, occurred on July 18, 2025.
  • The 52-week low stock price for IH is $1.47, indicating a -47.50% 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
Aug 22, 2025 $2.82 $2.72 $0.10 29,219.0 +1.82%
Aug 21, 2025 $2.80 $2.60 $0.20 9,555.0 +3.77%
Aug 20, 2025 $2.69 $2.57 $0.1235 3,837.0 -1.85%
Aug 19, 2025 $2.82 $2.61 $0.21 18,042.0 -1.46%
Aug 18, 2025 $2.82 $2.63 $0.19 20,675.0 -3.52%
Aug 15, 2025 $2.84 $2.69 $0.15 7,069.0 +3.27%
Aug 14, 2025 $2.82 $2.67 $0.1496 12,028.0 +1.85%
Aug 13, 2025 $2.86 $2.65 $0.2099 28,873.0 -3.23%
Aug 12, 2025 $2.87 $2.60 $0.2699 45,301.0 +6.08%
Aug 11, 2025 $2.85 $2.50 $0.35 47,709.0 -6.07%
Aug 08, 2025 $2.93 $2.77 $0.1632 26,058.0 +0.00%
Aug 07, 2025 $2.89 $2.77 $0.12 9,401.0 +0.00%
Aug 06, 2025 $2.91 $2.80 $0.11 40,088.0 -4.11%
Aug 05, 2025 $2.97 $2.88 $0.0953 26,054.0 +2.46%
Aug 04, 2025 $2.91 $2.79 $0.12 14,546.0 -3.39%
Aug 01, 2025 $2.99 $2.80 $0.19 19,218.0 -1.67%
Jul 31, 2025 $3.05 $2.94 $0.11 21,401.0 +2.04%
Jul 30, 2025 $3.06 $2.86 $0.20 24,282.0 -4.23%
Jul 29, 2025 $3.07 $2.91 $0.1656 35,870.0 +6.97%
Jul 28, 2025 $2.98 $2.85 $0.1299 39,791.0 -1.71%
Jul 25, 2025 $3.15 $2.86 $0.29 24,934.0 -3.31%
Jul 24, 2025 $3.20 $2.94 $0.2599 14,369.0 +2.72%

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
Aug, 2025 $2.99 $2.50 $0.49 386,892.0 -6.67%
Jul, 2025 $3.60 $2.20 $1.40 1,274,956.0 +20.00%
Jun, 2025 $2.55 $2.20 $0.3492 178,050.0 +5.04%
May, 2025 $2.45 $2.14 $0.31 254,915.0 +11.21%
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%
$82.03
price up icon 1.88%
$33.37
price up icon 1.77%
education_training_services MH
$14.60
price down icon 4.89%
education_training_services GHC
$1,095.98
price up icon 3.14%
$26.92
price up icon 2.16%
$134.88
price up icon 1.50%
Cap:     |  Volume (24h):