Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
1.010
-0.010 (-0.98%)
At close: Jul 25, 2025, 4:00 PM
0.9700
-0.0400 (-3.96%)
After-hours: Jul 25, 2025, 7:28 PM EDT
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 43,260 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 36,196 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 27,845 |
| Jul 22, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 41,141 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 44,949 |
| Jul 18, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 12,553 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 8,133 |
| Jul 16, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.46% | 27,950 |
| Jul 15, 2025 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -6.82% | 41,628 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 15,546 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 49,549 |
| Jul 10, 2025 | 1.06 | 1.20 | 1.06 | 1.14 | 1.14 | 3.64% | 76,918 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | - | 4,024 |
| Jul 8, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | -0.90% | 26,265 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | 0.91% | 8,587 |
| Jul 3, 2025 | 1.05 | 1.26 | 1.04 | 1.10 | 1.10 | 3.58% | 54,493 |
| Jul 2, 2025 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 4.02% | 17,688 |
| Jul 1, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.83% | 16,430 |
| Jun 30, 2025 | 1.01 | 1.09 | 0.97 | 1.04 | 1.04 | -0.86% | 53,032 |
| 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 |