Ihuman Inc (IH) Historical Stock Data

2.29 ↑0.13 (5.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IH is down -1.44% a day on average. There have been 9 days where Ihuman Inc closed green and 21 days where IH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.24	2.29	↑$0.05 (2.07%)	2.24	2.29	562
2025-12-23	2.20	2.16	↓$0.04 (-1.67%)	2.15	2.20	3.53K
2025-12-22	2.23	2.21	↓$0.02 (-0.81%)	2.20	2.23	6.43K
2025-12-19	2.22	2.22	↑$0.00 (0.00%)	2.22	2.24	6.25K
2025-12-18	2.23	2.22	↓$0.01 (-0.60%)	2.22	2.26	1.18K
2025-12-17	2.25	2.22	↓$0.03 (-1.33%)	2.22	2.29	3.52K
2025-12-16	2.25	2.22	↓$0.03 (-1.33%)	2.20	2.33	4.77K
2025-12-15	2.36	2.15	↓$0.21 (-8.90%)	2.15	2.40	12.85K
2025-12-12	2.24	2.26	↑$0.02 (0.89%)	2.21	2.38	5.83K
2025-12-11	2.31	2.14	↓$0.17 (-7.36%)	2.12	2.35	25.77K
2025-12-10	2.40	2.31	↓$0.09 (-3.75%)	2.23	2.46	16.39K
2025-12-09	2.51	2.50	↓$0.01 (-0.40%)	2.40	2.52	18.39K
2025-12-08	2.58	2.52	↓$0.06 (-2.33%)	2.50	2.68	5.33K
2025-12-05	2.74	2.52	↓$0.22 (-8.03%)	2.52	2.74	4.97K
2025-12-04	2.67	2.56	↓$0.11 (-4.03%)	2.56	2.67	7.61K
2025-12-03	2.71	2.65	↓$0.06 (-2.18%)	2.65	2.71	4.60K
2025-12-02	2.74	2.68	↓$0.06 (-2.19%)	2.65	2.78	17.31K
2025-12-01	2.80	2.80	↑$0.00 (0.00%)	2.72	2.82	28.11K
2025-11-28	2.82	2.85	↑$0.03 (1.06%)	2.70	2.89	9.31K
2025-11-26	2.82	2.76	↓$0.06 (-2.08%)	2.70	2.88	9.54K
2025-11-25	2.86	2.71	↓$0.15 (-5.08%)	2.70	2.86	4.35K
2025-11-24	2.80	2.76	↓$0.04 (-1.43%)	2.68	2.88	19.42K
2025-11-21	2.66	2.83	↑$0.17 (6.28%)	2.66	2.84	6.85K
2025-11-20	2.85	2.87	↑$0.02 (0.88%)	2.74	2.94	6.11K
2025-11-19	2.99	2.88	↓$0.11 (-3.68%)	2.80	2.99	12.70K
2025-11-18	2.91	2.96	↑$0.05 (1.72%)	2.76	2.98	25.62K
2025-11-17	2.75	2.89	↑$0.14 (5.09%)	2.75	2.89	25.45K
2025-11-14	2.78	2.75	↓$0.03 (-1.08%)	2.74	2.78	9.26K
2025-11-13	2.85	2.77	↓$0.08 (-2.81%)	2.73	2.90	10.43K
2025-11-12	2.78	2.77	↓$0.00 (-0.18%)	2.76	2.78	4.35K