Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
0.9000
-0.0100 (-1.10%)
At close: Oct 17, 2025, 4:00 PM EDT
0.9782
+0.0782 (8.69%)
After-hours: Oct 17, 2025, 6:05 PM EDT
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 15,090 |
| Oct 16, 2025 | 0.90 | 0.98 | 0.90 | 0.91 | 0.91 | -2.14% | 14,755 |
| Oct 15, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.93 | 3.31% | 33,145 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -6.20% | 24,117 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.90 | 0.96 | 0.96 | 4.29% | 18,950 |
| Oct 10, 2025 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -3.16% | 39,003 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.05% | 45,490 |
| Oct 8, 2025 | 0.95 | 1.01 | 0.92 | 0.98 | 0.98 | 4.81% | 15,825 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -0.94% | 59,502 |
| Oct 6, 2025 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -3.68% | 33,957 |
| Oct 3, 2025 | 0.95 | 1.00 | 0.93 | 0.98 | 0.98 | 1.73% | 43,786 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.09% | 14,297 |
| Oct 1, 2025 | 1.00 | 1.06 | 0.98 | 0.98 | 0.98 | -3.54% | 70,114 |
| Sep 30, 2025 | 1.05 | 1.07 | 0.95 | 1.02 | 1.02 | -5.56% | 74,034 |
| Sep 29, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.98% | 66,577 |
| Sep 26, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.84% | 54,480 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -4.39% | 59,825 |
| Sep 24, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 51,709 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.09% | 27,208 |
| Sep 22, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.93% | 24,455 |
| Sep 19, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 70,604 |
| Sep 18, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | - | 72,027 |
| Sep 17, 2025 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 69,830 |
| Sep 16, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 23,430 |
| Sep 15, 2025 | 1.11 | 1.14 | 1.03 | 1.11 | 1.11 | -1.77% | 122,449 |
| Sep 12, 2025 | 1.14 | 1.18 | 1.09 | 1.13 | 1.13 | 1.80% | 51,507 |
| Sep 11, 2025 | 1.10 | 1.18 | 1.06 | 1.11 | 1.11 | -3.48% | 180,229 |
| Sep 10, 2025 | 1.01 | 1.19 | 1.01 | 1.15 | 1.15 | 12.75% | 264,806 |
| Sep 9, 2025 | 0.97 | 1.03 | 0.93 | 1.02 | 1.02 | 5.15% | 180,436 |
| Sep 8, 2025 | 1.14 | 1.15 | 0.96 | 0.97 | 0.97 | -10.19% | 163,265 |
| Sep 5, 2025 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | - | 51,633 |
| Sep 4, 2025 | 1.06 | 1.16 | 1.00 | 1.08 | 1.08 | -0.46% | 166,836 |
| Sep 3, 2025 | 1.13 | 1.18 | 1.07 | 1.09 | 1.09 | -6.47% | 110,382 |
| Sep 2, 2025 | 1.13 | 1.23 | 1.02 | 1.16 | 1.16 | -5.69% | 283,993 |
| Aug 29, 2025 | 1.34 | 1.39 | 1.22 | 1.23 | 1.23 | -15.17% | 349,591 |
| Aug 28, 2025 | 1.33 | 1.48 | 1.11 | 1.45 | 1.45 | 5.84% | 1,313,151 |
| Aug 27, 2025 | 1.01 | 2.05 | 1.01 | 1.37 | 1.37 | 33.01% | 46,250,990 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 6,533 |
| Aug 25, 2025 | 1.01 | 1.03 | 0.94 | 1.03 | 1.03 | 6.76% | 11,131 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.55% | 8,195 |
| Aug 21, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -3.05% | 5,449 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.90 | 0.98 | 0.98 | -3.92% | 17,816 |
| Aug 19, 2025 | 1.01 | 1.05 | 0.96 | 1.02 | 1.02 | -1.92% | 15,281 |
| Aug 18, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 10,177 |
| Aug 15, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 17,009 |
| Aug 14, 2025 | 0.92 | 1.05 | 0.92 | 1.04 | 1.04 | 7.27% | 17,097 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.91 | 0.97 | 0.97 | -5.87% | 32,893 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.00 | 1.03 | 1.03 | -8.04% | 59,871 |
| Aug 11, 2025 | 1.07 | 1.16 | 1.03 | 1.12 | 1.12 | 14.27% | 128,280 |
| Aug 8, 2025 | 0.96 | 1.05 | 0.93 | 0.98 | 0.98 | 4.21% | 47,874 |