Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Sep 5, 2025, 4:00 PM
1.060
+0.010 (0.95%)
After-hours: Sep 5, 2025, 6:25 PM EDT
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 2.23% | 6,748 |
| Aug 6, 2025 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 4.55% | 32,125 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.86 | 0.88 | 0.88 | 2.33% | 18,195 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -3.37% | 16,201 |
| Aug 1, 2025 | 0.93 | 0.96 | 0.86 | 0.89 | 0.89 | -4.20% | 5,859 |
| Jul 31, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | 6.77% | 1,143 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -7.00% | 24,348 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.44% | 28,052 |
| Jul 28, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 23,756 |
| Jul 25, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 45,902 |
| 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 |