Skip to main content
Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
0.675
-0.025 (-3.55%)
At close: Dec 5, 2025, 4:00 PM EST
0.664
-0.011 (-1.65%)
After-hours: Dec 5, 2025, 5:04 PM EST

NAMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.700.660.680.68-3.54%7,035
Dec 4, 20250.700.700.660.700.702.85%7,127
Dec 3, 20250.700.720.680.680.681.39%5,283
Dec 2, 20250.700.750.640.670.67-4.39%9,159
Dec 1, 20250.700.750.660.700.703.62%15,800
Nov 28, 20250.610.700.610.680.686.56%7,983
Nov 26, 20250.670.670.600.640.642.55%38,516
Nov 25, 20250.640.690.600.620.62-1.59%8,107
Nov 24, 20250.600.630.560.630.635.00%11,882
Nov 21, 20250.600.750.560.600.60-4.76%51,009
Nov 20, 20250.710.710.600.630.63-10.87%37,076
Nov 19, 20250.720.720.610.710.71-1.86%62,887
Nov 18, 20250.710.750.680.720.720.03%6,116
Nov 17, 20250.700.770.700.720.72-0.62%10,602
Nov 14, 20250.690.760.680.720.724.42%25,043
Nov 13, 20250.730.730.660.690.69-9.88%51,393
Nov 12, 20250.790.790.740.770.772.65%6,062
Nov 11, 20250.730.790.730.750.75-2.53%10,414
Nov 10, 20250.820.820.750.770.77-2.10%12,325
Nov 7, 20250.800.840.720.790.79-5.54%31,414
Nov 6, 20250.880.950.780.830.83-3.24%54,879
Nov 5, 20250.870.920.860.860.86-2.36%11,131
Nov 4, 20250.900.940.860.880.88-5.29%3,512
Nov 3, 20250.970.980.930.930.93-4.62%26,747
Oct 31, 20250.960.980.920.980.98-3.47%59,851
Oct 30, 20250.901.020.871.011.017.45%97,106
Oct 29, 20250.960.960.910.940.94-24,094
Oct 28, 20250.840.950.830.940.9414.63%48,090
Oct 27, 20250.900.940.770.820.82-8.89%99,678
Oct 24, 20250.920.940.890.900.90-2.15%15,510
Oct 23, 20250.920.950.890.920.92-4.14%27,243
Oct 22, 20250.920.970.870.960.965.52%70,815
Oct 21, 20250.960.970.860.910.912.23%13,599
Oct 20, 20250.940.980.880.890.89-1.17%6,586
Oct 17, 20250.880.910.850.900.90-1.10%15,090
Oct 16, 20250.900.980.900.910.91-2.14%14,755
Oct 15, 20250.890.960.890.930.933.31%33,145
Oct 14, 20250.950.950.890.900.90-6.20%24,117
Oct 13, 20250.990.990.900.960.964.29%18,950
Oct 10, 20250.950.970.900.920.92-3.16%39,003
Oct 9, 20250.980.980.950.950.95-3.05%45,490
Oct 8, 20250.951.010.920.980.984.81%15,825
Oct 7, 20250.930.940.910.940.94-0.94%59,502
Oct 6, 20251.011.010.930.940.94-3.68%33,957
Oct 3, 20250.951.000.930.980.981.73%43,786
Oct 2, 20251.001.000.960.960.96-2.09%14,297
Oct 1, 20251.001.060.980.980.98-3.54%70,114
Sep 30, 20251.051.070.951.021.02-5.56%74,034
Sep 29, 20251.051.091.051.081.081.98%66,577
Sep 26, 20251.071.101.051.061.06-2.84%54,480
Sep 25, 20251.111.121.061.091.09-4.39%59,825
Sep 24, 20251.121.141.091.141.142.70%51,709
Sep 23, 20251.131.141.101.111.11-0.09%27,208
Sep 22, 20251.091.141.091.111.111.93%24,455
Sep 19, 20251.081.111.071.091.090.93%70,604
Sep 18, 20251.091.121.081.081.08-72,027
Sep 17, 20251.091.131.071.081.08-0.92%69,830
Sep 16, 20251.081.131.081.091.09-1.80%23,430
Sep 15, 20251.111.141.031.111.11-1.77%122,449
Sep 12, 20251.141.181.091.131.131.80%51,507
Sep 11, 20251.101.181.061.111.11-3.48%180,229
Sep 10, 20251.011.191.011.151.1512.75%264,806
Sep 9, 20250.971.030.931.021.025.15%180,436
Sep 8, 20251.141.150.960.970.97-10.19%163,265
Sep 5, 20251.041.081.031.081.08-51,633
Sep 4, 20251.061.161.001.081.08-0.46%166,836
Sep 3, 20251.131.181.071.091.09-6.47%111,464
Sep 2, 20251.131.231.021.161.16-5.69%283,993
Aug 29, 20251.341.391.221.231.23-15.17%349,591
Aug 28, 20251.331.481.111.451.455.84%1,313,151
Aug 27, 20251.012.051.011.371.3733.01%46,250,990
Aug 26, 20251.041.041.011.031.03-6,533
Aug 25, 20251.011.030.941.031.036.76%11,131
Aug 22, 20250.950.970.930.960.961.55%8,195
Aug 21, 20250.950.980.930.950.95-3.05%5,449
Aug 20, 20250.991.010.900.980.98-3.92%17,816
Aug 19, 20251.011.050.961.021.02-1.92%15,281
Aug 18, 20251.011.051.011.041.04-0.95%10,177
Aug 15, 20251.061.081.031.051.050.96%17,009
Aug 14, 20250.921.050.921.041.047.27%17,097
Aug 13, 20251.021.020.910.970.97-5.87%32,893
Aug 12, 20251.141.151.001.031.03-8.04%59,871
Aug 11, 20251.071.161.031.121.1214.27%128,280
Aug 8, 20250.961.050.930.980.984.21%47,874
Aug 7, 20250.890.970.890.940.942.23%6,748
Aug 6, 20250.900.980.900.920.924.55%32,125
Aug 5, 20250.940.980.860.880.882.33%18,195
Aug 4, 20250.880.900.840.860.86-3.37%16,201
Aug 1, 20250.930.960.860.890.89-4.20%5,859
Jul 31, 20250.940.970.930.930.936.77%1,143
Jul 30, 20250.930.930.860.870.87-7.00%24,348
Jul 29, 20250.991.000.940.940.94-6.44%28,052
Jul 28, 20250.971.010.961.001.00-0.99%23,756
Jul 25, 20251.001.020.971.011.01-0.98%45,902
Jul 24, 20251.041.041.011.021.02-1.92%36,196
Jul 23, 20251.061.061.031.041.04-27,845
Jul 22, 20251.031.061.001.041.040.97%41,141
Jul 21, 20251.101.101.021.031.03-3.74%44,949
Jul 18, 20251.051.091.031.071.073.88%12,553
Jul 17, 20251.061.061.031.031.03-0.96%8,133