Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
2.150
-0.130 (-5.70%)
At close: Oct 5, 2026, 4:00 PM EDT
2.120
-0.030 (-1.40%)
Pre-market: Oct 6, 2026, 5:53 AM EDT
NAMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.27 | 2.27 | 2.09 | 2.15 | 2.15 | -5.70% | 59,014 |
| Oct 2, 2026 | 2.27 | 2.36 | 2.23 | 2.28 | 2.28 | -5.79% | 61,935 |
| Oct 1, 2026 | 2.35 | 2.42 | 2.28 | 2.42 | 2.42 | 2.98% | 84,990 |
| Sep 30, 2026 | 2.48 | 2.67 | 2.27 | 2.35 | 2.35 | -8.56% | 331,628 |
| Sep 29, 2026 | 2.23 | 3.11 | 2.19 | 2.57 | 2.57 | 14.73% | 2,543,455 |
| Sep 28, 2026 | 2.45 | 2.84 | 1.83 | 2.24 | 2.24 | 40.88% | 46,477,161 |
| Sep 25, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 28,570 |
| Sep 24, 2026 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | 0.62% | 24,443 |
| Sep 23, 2026 | 1.75 | 1.77 | 1.60 | 1.61 | 1.61 | -9.04% | 63,082 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.70 | 1.77 | 1.77 | -3.54% | 52,262 |
| Sep 21, 2026 | 1.77 | 2.03 | 1.77 | 1.84 | 1.84 | -7.32% | 92,477 |
| Sep 18, 2026 | 1.98 | 2.05 | 1.72 | 1.98 | 1.98 | -4.35% | 221,297 |
| Sep 17, 2026 | 2.03 | 2.26 | 1.93 | 2.07 | 2.07 | -33.65% | 644,329 |
| Sep 16, 2026 | 2.71 | 3.70 | 2.53 | 3.12 | 3.12 | 36.84% | 19,204,263 |
| Sep 15, 2026 | 1.95 | 2.33 | 1.70 | 2.28 | 2.28 | 26.67% | 23,965,478 |
| Sep 14, 2026 | 1.89 | 1.94 | 1.80 | 1.80 | 1.80 | -1.64% | 9,897 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -4.69% | 5,545 |
| Sep 10, 2026 | 1.89 | 2.18 | 1.85 | 1.92 | 1.92 | 1.05% | 33,275 |
| Sep 9, 2026 | 1.94 | 2.00 | 1.89 | 1.90 | 1.90 | -3.55% | 31,630 |
| Sep 8, 2026 | 2.14 | 2.14 | 1.94 | 1.97 | 1.97 | -7.94% | 26,257 |
| Sep 4, 2026 | 2.18 | 2.19 | 2.10 | 2.14 | 2.14 | -2.28% | 12,703 |
| Sep 3, 2026 | 2.26 | 2.28 | 2.13 | 2.19 | 2.19 | -4.78% | 11,989 |
| Sep 2, 2026 | 2.40 | 2.45 | 2.22 | 2.30 | 2.30 | -2.95% | 33,228 |
| Sep 1, 2026 | 2.41 | 2.46 | 2.35 | 2.37 | 2.37 | -1.25% | 10,559 |
| Aug 31, 2026 | 2.36 | 2.51 | 2.36 | 2.40 | 2.40 | -2.04% | 19,658 |
| Aug 28, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -3.16% | 11,428 |
| Aug 27, 2026 | 2.47 | 2.58 | 2.35 | 2.53 | 2.53 | 7.66% | 43,442 |
| Aug 26, 2026 | 2.41 | 2.49 | 2.25 | 2.35 | 2.35 | -3.29% | 50,807 |
| Aug 25, 2026 | 2.48 | 2.54 | 2.32 | 2.43 | 2.43 | -2.41% | 65,519 |
| Aug 24, 2026 | 2.68 | 2.68 | 2.49 | 2.49 | 2.49 | -7.09% | 358,243 |
| Aug 21, 2026 | 2.85 | 2.85 | 2.65 | 2.68 | 2.68 | -4.29% | 35,742 |
| Aug 20, 2026 | 2.83 | 2.91 | 2.78 | 2.80 | 2.80 | -2.10% | 38,600 |
| Aug 19, 2026 | 2.84 | 3.08 | 2.71 | 2.86 | 2.86 | 1.42% | 52,790 |
| Aug 18, 2026 | 3.06 | 3.22 | 2.76 | 2.82 | 2.82 | -8.44% | 65,852 |
| Aug 17, 2026 | 3.19 | 3.35 | 3.08 | 3.08 | 3.08 | -2.84% | 53,000 |
| Aug 14, 2026 | 3.35 | 3.39 | 3.10 | 3.17 | 3.17 | -8.12% | 111,767 |
| Aug 13, 2026 | 3.27 | 3.49 | 3.01 | 3.45 | 3.45 | 2.99% | 239,920 |
| Aug 12, 2026 | 2.98 | 3.40 | 2.66 | 3.35 | 3.35 | 7.72% | 754,167 |
| Aug 11, 2026 | 3.07 | 3.15 | 2.95 | 3.11 | 3.11 | -2.20% | 133,634 |
| Aug 10, 2026 | 3.53 | 3.53 | 2.82 | 3.18 | 3.18 | -27.89% | 685,090 |
| Aug 7, 2026 | 9.11 | 9.47 | 3.92 | 4.41 | 4.41 | 51.55% | 49,903,147 |
| 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 |