Jinxin Technology Holding Company (NAMI)

NASDAQ: NAMI · Real-Time Price · USD

Compare

0.8098

+0.1489 (22.53%)

At close: Dec 23, 2025, 4:00 PM EST

0.7300

-0.0798 (-9.85%)

After-hours: Dec 23, 2025, 6:38 PM EST

NAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.66	0.91	0.66	0.81	0.81	22.53%	135,030
Dec 22, 2025	0.67	0.69	0.62	0.66	0.66	-1.37%	34,737
Dec 19, 2025	0.73	0.73	0.67	0.67	0.67	-9.45%	19,737
Dec 18, 2025	0.74	0.74	0.71	0.74	0.74	-6.40%	10,838
Dec 17, 2025	0.77	0.79	0.74	0.79	0.79	7.56%	29,663
Dec 16, 2025	0.71	0.75	0.65	0.74	0.74	-10.37%	84,079
Dec 15, 2025	0.89	0.99	0.81	0.82	0.82	-21.53%	44,958
Dec 12, 2025	0.82	1.07	0.73	1.05	1.05	18.62%	155,026
Dec 11, 2025	0.67	0.92	0.58	0.88	0.88	36.36%	166,885
Dec 10, 2025	0.65	0.68	0.61	0.65	0.65	-0.60%	12,541
Dec 9, 2025	0.65	0.68	0.65	0.65	0.65	-3.70%	13,236
Dec 8, 2025	0.70	0.70	0.66	0.68	0.67	-0.01%	5,816
Dec 5, 2025	0.70	0.70	0.66	0.68	0.68	-3.54%	7,035
Dec 4, 2025	0.70	0.70	0.66	0.70	0.70	2.85%	7,127
Dec 3, 2025	0.70	0.72	0.68	0.68	0.68	1.39%	5,283
Dec 2, 2025	0.70	0.75	0.64	0.67	0.67	-4.39%	9,159
Dec 1, 2025	0.70	0.75	0.66	0.70	0.70	3.62%	15,800
Nov 28, 2025	0.61	0.70	0.61	0.68	0.68	6.56%	7,983
Nov 26, 2025	0.67	0.67	0.60	0.64	0.64	2.55%	38,516
Nov 25, 2025	0.64	0.69	0.60	0.62	0.62	-1.59%	8,107
Nov 24, 2025	0.60	0.63	0.56	0.63	0.63	5.00%	11,882
Nov 21, 2025	0.60	0.75	0.56	0.60	0.60	-4.76%	51,009
Nov 20, 2025	0.71	0.71	0.60	0.63	0.63	-10.87%	37,076
Nov 19, 2025	0.72	0.72	0.61	0.71	0.71	-1.86%	62,887
Nov 18, 2025	0.71	0.75	0.68	0.72	0.72	0.03%	6,116
Nov 17, 2025	0.70	0.77	0.70	0.72	0.72	-0.62%	10,602
Nov 14, 2025	0.69	0.76	0.68	0.72	0.72	4.42%	25,043
Nov 13, 2025	0.73	0.73	0.66	0.69	0.69	-9.88%	51,393
Nov 12, 2025	0.79	0.79	0.74	0.77	0.77	2.65%	6,062
Nov 11, 2025	0.73	0.79	0.73	0.75	0.75	-2.53%	10,414
Nov 10, 2025	0.82	0.82	0.75	0.77	0.77	-2.10%	12,325
Nov 7, 2025	0.80	0.84	0.72	0.79	0.79	-5.54%	31,414
Nov 6, 2025	0.88	0.95	0.78	0.83	0.83	-3.24%	54,879
Nov 5, 2025	0.87	0.92	0.86	0.86	0.86	-2.36%	11,131
Nov 4, 2025	0.90	0.94	0.86	0.88	0.88	-5.29%	3,512
Nov 3, 2025	0.97	0.98	0.93	0.93	0.93	-4.62%	26,747
Oct 31, 2025	0.96	0.98	0.92	0.98	0.98	-3.47%	59,851
Oct 30, 2025	0.90	1.02	0.87	1.01	1.01	7.45%	97,106
Oct 29, 2025	0.96	0.96	0.91	0.94	0.94	-	24,094
Oct 28, 2025	0.84	0.95	0.83	0.94	0.94	14.63%	48,090
Oct 27, 2025	0.90	0.94	0.77	0.82	0.82	-8.89%	99,678
Oct 24, 2025	0.92	0.94	0.89	0.90	0.90	-2.15%	15,510
Oct 23, 2025	0.92	0.95	0.89	0.92	0.92	-4.14%	27,243
Oct 22, 2025	0.92	0.97	0.87	0.96	0.96	5.52%	70,815
Oct 21, 2025	0.96	0.97	0.86	0.91	0.91	2.23%	13,599
Oct 20, 2025	0.94	0.98	0.88	0.89	0.89	-1.17%	6,586
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