Ihuman Inc (IH) Historical Stock Data

2.56 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, IH is down -0.80% a day on average. There have been 13 days where Ihuman Inc closed green and 17 days where IH closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.77	2.71	↓$0.06 (-2.09%)	2.71	2.85	3.58K
2025-11-10	2.93	2.77	↓$0.16 (-5.46%)	2.77	2.93	4.18K
2025-11-07	2.78	2.84	↑$0.06 (2.16%)	2.74	2.98	31.45K
2025-11-06	2.70	2.70	↑$0.00 (0.00%)	2.65	2.72	3.29K
2025-11-05	2.80	2.73	↓$0.07 (-2.52%)	2.60	2.82	4.52K
2025-11-04	2.80	2.63	↓$0.17 (-6.07%)	2.63	2.80	14.64K
2025-11-03	2.95	2.82	↓$0.13 (-4.41%)	2.80	2.95	10.03K
2025-10-31	2.69	2.82	↑$0.13 (4.83%)	2.68	2.89	15.47K
2025-10-30	2.65	2.67	↑$0.02 (0.75%)	2.61	2.67	1.61K
2025-10-29	2.65	2.65	↑$0.00 (0.00%)	2.60	2.71	17.24K
2025-10-28	2.65	2.65	↓$0.00 (-0.05%)	2.65	2.77	8.38K
2025-10-27	2.78	2.78	↑$0.00 (0.00%)	2.65	2.81	9.43K
2025-10-24	2.84	2.78	↓$0.06 (-1.99%)	2.66	2.84	9.60K
2025-10-23	2.77	2.79	↑$0.01 (0.52%)	2.65	2.89	23.66K