Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
1.049
-0.031 (-2.84%)
At close: Jun 27, 2025, 4:00 PM
1.050
+0.001 (0.07%)
After-hours: Jun 27, 2025, 4:53 PM EDT
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -2.87% | 29,307 |
| Jun 26, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.25% | 10,156 |
| Jun 25, 2025 | 1.08 | 1.13 | 1.03 | 1.05 | 1.05 | -8.25% | 21,381 |
| Jun 24, 2025 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | 10.68% | 114,408 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.03 | 1.03 | 1.03 | -6.36% | 35,840 |
| Jun 20, 2025 | 1.14 | 1.19 | 1.06 | 1.10 | 1.10 | -3.51% | 37,550 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -7.32% | 38,028 |
| Jun 17, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 42,337 |
| Jun 16, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | -0.81% | 66,735 |
| Jun 13, 2025 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -6.77% | 27,063 |
| Jun 12, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 44,454 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -1.16% | 14,684 |
| Jun 10, 2025 | 1.21 | 1.30 | 1.20 | 1.30 | 1.30 | 0.39% | 49,305 |
| Jun 9, 2025 | 1.34 | 1.35 | 1.24 | 1.29 | 1.29 | -4.52% | 63,354 |
| Jun 6, 2025 | 1.23 | 1.39 | 1.23 | 1.35 | 1.35 | 11.65% | 220,583 |
| Jun 5, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | - | 78,994 |
| Jun 4, 2025 | 1.18 | 1.26 | 1.16 | 1.21 | 1.21 | 0.83% | 105,115 |
| Jun 3, 2025 | 1.13 | 1.22 | 1.12 | 1.20 | 1.20 | 2.56% | 175,861 |
| Jun 2, 2025 | 1.11 | 1.26 | 1.11 | 1.17 | 1.17 | 1.74% | 264,339 |
| May 30, 2025 | 1.29 | 1.29 | 1.12 | 1.15 | 1.15 | -13.53% | 613,415 |
| May 29, 2025 | 2.89 | 3.10 | 1.11 | 1.33 | 1.33 | -53.66% | 2,555,290 |
| May 28, 2025 | 2.72 | 3.35 | 2.71 | 2.87 | 2.87 | 5.90% | 220,870 |
| May 27, 2025 | 2.79 | 2.79 | 2.55 | 2.71 | 2.71 | -4.24% | 88,726 |
| May 23, 2025 | 3.26 | 3.34 | 2.64 | 2.83 | 2.83 | -11.56% | 665,186 |
| May 22, 2025 | 3.17 | 3.25 | 2.80 | 3.20 | 3.20 | 3.90% | 241,289 |
| May 21, 2025 | 3.08 | 3.50 | 2.84 | 3.08 | 3.08 | -12.50% | 257,047 |
| May 20, 2025 | 2.70 | 3.98 | 2.51 | 3.52 | 3.52 | 36.96% | 1,040,630 |
| May 19, 2025 | 2.55 | 2.70 | 2.55 | 2.57 | 2.57 | -3.38% | 8,599 |
| May 16, 2025 | 2.56 | 2.69 | 2.56 | 2.66 | 2.66 | 4.31% | 9,077 |
| May 15, 2025 | 2.74 | 2.79 | 2.29 | 2.55 | 2.55 | -5.56% | 49,841 |
| May 14, 2025 | 2.92 | 2.92 | 2.68 | 2.70 | 2.70 | -7.85% | 41,734 |
| May 13, 2025 | 2.82 | 2.98 | 2.79 | 2.93 | 2.93 | 2.81% | 12,731 |
| May 12, 2025 | 2.94 | 3.20 | 2.84 | 2.85 | 2.85 | -1.99% | 33,969 |
| May 9, 2025 | 3.07 | 3.08 | 2.90 | 2.91 | 2.91 | -1.76% | 4,813 |
| May 8, 2025 | 2.91 | 3.23 | 2.88 | 2.96 | 2.96 | 0.68% | 29,870 |
| May 7, 2025 | 2.82 | 2.94 | 2.71 | 2.94 | 2.94 | 4.63% | 39,126 |
| May 6, 2025 | 2.90 | 2.98 | 2.80 | 2.81 | 2.81 | -0.35% | 14,927 |
| May 5, 2025 | 3.11 | 3.41 | 2.76 | 2.82 | 2.82 | -10.19% | 57,533 |
| May 2, 2025 | 3.19 | 3.33 | 3.00 | 3.14 | 3.14 | -1.57% | 32,969 |
| May 1, 2025 | 3.14 | 3.30 | 3.08 | 3.19 | 3.19 | -3.63% | 7,948 |
| Apr 30, 2025 | 2.90 | 3.36 | 2.90 | 3.31 | 3.31 | 7.12% | 169,026 |
| Apr 29, 2025 | 3.16 | 3.23 | 2.97 | 3.09 | 3.09 | -0.32% | 38,062 |
| Apr 28, 2025 | 2.94 | 3.10 | 2.88 | 3.10 | 3.10 | 5.44% | 16,155 |
| Apr 25, 2025 | 3.00 | 3.40 | 2.94 | 2.94 | 2.94 | -7.55% | 187,805 |
| Apr 24, 2025 | 3.80 | 4.59 | 3.13 | 3.18 | 3.18 | -16.32% | 354,973 |
| Apr 23, 2025 | 3.60 | 3.85 | 3.45 | 3.80 | 3.80 | 7.34% | 119,542 |
| Apr 22, 2025 | 3.46 | 3.59 | 3.19 | 3.54 | 3.54 | 3.51% | 92,560 |
| Apr 21, 2025 | 3.50 | 3.86 | 3.40 | 3.42 | 3.42 | -4.74% | 95,450 |
| Apr 17, 2025 | 3.06 | 3.60 | 3.06 | 3.59 | 3.59 | 16.18% | 74,923 |
| Apr 16, 2025 | 2.95 | 3.11 | 2.81 | 3.09 | 3.09 | 6.55% | 23,346 |