Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
2.490
-0.190 (-7.09%)
At close: Aug 24, 2026, 4:00 PM EDT
2.450
-0.040 (-1.61%)
After-hours: Aug 24, 2026, 6:37 PM EDT
NAMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.68 | 2.68 | 2.49 | 2.49 | 2.49 | -7.09% | 181,377 |
| Aug 21, 2026 | 2.85 | 2.85 | 2.65 | 2.68 | 2.68 | -4.29% | 32,280 |
| Aug 20, 2026 | 2.83 | 2.91 | 2.78 | 2.80 | 2.80 | -2.10% | 35,552 |
| Aug 19, 2026 | 2.84 | 3.08 | 2.71 | 2.86 | 2.86 | 1.42% | 50,840 |
| Aug 18, 2026 | 3.06 | 3.22 | 2.76 | 2.82 | 2.82 | -8.44% | 59,466 |
| Aug 17, 2026 | 3.19 | 3.35 | 3.08 | 3.08 | 3.08 | -2.84% | 46,778 |
| Aug 14, 2026 | 3.35 | 3.39 | 3.10 | 3.17 | 3.17 | -8.12% | 109,468 |
| Aug 13, 2026 | 3.27 | 3.49 | 3.01 | 3.45 | 3.45 | 2.99% | 229,399 |
| Aug 12, 2026 | 2.98 | 3.40 | 2.66 | 3.35 | 3.35 | 7.72% | 436,274 |
| Aug 11, 2026 | 3.07 | 3.15 | 2.95 | 3.11 | 3.11 | -2.20% | 125,166 |
| Aug 10, 2026 | 3.53 | 3.53 | 2.82 | 3.18 | 3.18 | -27.89% | 660,310 |
| Aug 7, 2026 | 9.11 | 9.47 | 3.92 | 4.41 | 4.41 | 51.55% | 49,820,959 |
| Aug 6, 2026 | 2.78 | 3.84 | 2.78 | 2.91 | 2.91 | -2.02% | 10,588,628 |
| Aug 5, 2026 | 2.91 | 3.08 | 2.70 | 2.97 | 2.97 | 6.07% | 22,132 |
| Aug 4, 2026 | 2.97 | 2.97 | 2.60 | 2.80 | 2.80 | 1.45% | 5,466 |
| Aug 3, 2026 | 2.83 | 2.83 | 2.64 | 2.76 | 2.76 | - | 14,739 |
| Jul 31, 2026 | 2.66 | 2.98 | 2.66 | 2.76 | 2.76 | 5.74% | 12,745 |
| Jul 30, 2026 | 2.54 | 2.70 | 2.52 | 2.61 | 2.61 | 6.97% | 9,457 |
| Jul 29, 2026 | 2.45 | 2.50 | 2.39 | 2.44 | 2.44 | -12.86% | 9,034 |
| Jul 27, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -7.89% | 2,748 |
| Jul 24, 2026 | 3.09 | 3.15 | 3.00 | 3.04 | 3.04 | -3.49% | 4,910 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.63% | 6,489 |
| Jul 22, 2026 | 3.18 | 3.22 | 3.11 | 3.17 | 3.17 | -0.94% | 3,679 |
| Jul 21, 2026 | 3.29 | 3.64 | 3.15 | 3.20 | 3.20 | -0.62% | 8,458 |
| Jul 20, 2026 | 3.29 | 3.40 | 3.21 | 3.22 | 3.22 | -4.73% | 11,786 |
| Jul 17, 2026 | 3.31 | 3.39 | 3.21 | 3.38 | 3.38 | 2.42% | 17,921 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.21 | 3.30 | 3.30 | 1.38% | 8,040 |
| Jul 15, 2026 | 3.40 | 3.44 | 3.25 | 3.26 | 3.26 | -1.96% | 73,545 |
| Jul 14, 2026 | 3.49 | 3.51 | 3.32 | 3.32 | 3.32 | -2.35% | 51,732 |
| Jul 13, 2026 | 3.68 | 3.68 | 3.36 | 3.40 | 3.40 | -8.85% | 61,557 |
| Jul 10, 2026 | 3.62 | 3.82 | 3.44 | 3.73 | 3.73 | 3.76% | 38,441 |
| Jul 9, 2026 | 3.32 | 3.62 | 3.22 | 3.60 | 3.60 | 10.62% | 280,864 |
| Jul 8, 2026 | 3.30 | 3.50 | 3.15 | 3.25 | 3.25 | -2.99% | 10,233 |
| Jul 7, 2026 | 3.10 | 3.50 | 3.10 | 3.35 | 3.35 | -2.62% | 44,883 |
| Jul 6, 2026 | 3.41 | 3.87 | 3.37 | 3.44 | 3.44 | -5.23% | 36,964 |
| Jul 2, 2026 | 3.46 | 3.70 | 3.46 | 3.63 | 3.63 | 4.91% | 208,013 |
| Jul 1, 2026 | 3.48 | 3.60 | 3.38 | 3.46 | 3.46 | 1.76% | 9,515 |
| Jun 30, 2026 | 3.65 | 3.71 | 3.40 | 3.40 | 3.40 | -7.36% | 11,671 |
| Jun 29, 2026 | 3.74 | 3.81 | 3.63 | 3.67 | 3.67 | -2.13% | 13,472 |
| Jun 26, 2026 | 4.09 | 4.10 | 3.65 | 3.75 | 3.75 | -13.59% | 40,208 |
| Jun 25, 2026 | 4.61 | 4.83 | 3.81 | 4.34 | 4.34 | -12.76% | 93,705 |
| Jun 24, 2026 | 4.79 | 5.20 | 4.38 | 4.98 | 4.98 | -9.22% | 18,073 |
| Jun 23, 2026 | 4.44 | 5.59 | 3.38 | 5.48 | 5.48 | 3.69% | 1,078,059 |
| Jun 22, 2026 | 5.88 | 6.13 | 5.28 | 5.29 | 5.29 | -15.71% | 9,223 |
| Jun 18, 2026 | 6.25 | 6.51 | 5.58 | 6.27 | 6.27 | 1.13% | 7,447 |
| Jun 17, 2026 | 6.00 | 6.25 | 5.75 | 6.20 | 6.20 | -0.40% | 2,149 |
| Jun 16, 2026 | 5.80 | 6.25 | 5.75 | 6.23 | 6.23 | 2.47% | 813 |
| Jun 15, 2026 | 5.91 | 6.36 | 5.78 | 6.08 | 6.08 | -4.52% | 5,831 |
| Jun 12, 2026 | 6.33 | 6.88 | 6.00 | 6.36 | 6.36 | -2.15% | 8,162 |
| Jun 11, 2026 | 6.27 | 7.04 | 6.24 | 6.50 | 6.50 | -11.23% | 180,649 |