Jinxin Technology Holding Company (NAMI)

NASDAQ: NAMI · Real-Time Price · USD

0.485

-0.002 (-0.31%)

At close: Mar 6, 2026, 4:00 PM EST

0.452

-0.033 (-6.83%)

After-hours: Mar 6, 2026, 4:00 PM EST

NAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.49	0.50	0.46	0.48	0.48	-0.31%	8,843
Mar 5, 2026	0.46	0.50	0.46	0.49	0.49	12.99%	6,968
Mar 4, 2026	0.45	0.45	0.43	0.43	0.43	-4.16%	3,076
Mar 3, 2026	0.45	0.45	0.43	0.45	0.45	4.15%	9,121
Mar 2, 2026	0.44	0.50	0.42	0.43	0.43	-2.27%	27,279
Feb 27, 2026	0.45	0.45	0.44	0.44	0.44	-3.27%	2,373
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	-0.87%	23,176
Feb 25, 2026	0.44	0.46	0.44	0.46	0.46	-	7,550
Feb 24, 2026	0.49	0.49	0.46	0.46	0.46	-7.98%	32,741
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	3,679
Feb 20, 2026	0.46	0.50	0.46	0.50	0.50	1.67%	7,837
Feb 19, 2026	0.47	0.51	0.46	0.49	0.49	-3.40%	6,167
Feb 18, 2026	0.52	0.52	0.50	0.51	0.51	0.57%	1,949
Feb 17, 2026	0.50	0.57	0.50	0.51	0.51	-0.75%	7,740
Feb 13, 2026	0.52	0.58	0.49	0.51	0.51	-1.92%	17,108
Feb 12, 2026	0.55	0.56	0.52	0.52	0.52	-10.34%	7,276
Feb 11, 2026	0.56	0.58	0.56	0.58	0.58	3.02%	6,684
Feb 10, 2026	0.57	0.59	0.56	0.56	0.56	-2.93%	5,672
Feb 9, 2026	0.57	0.58	0.55	0.58	0.58	-3.33%	7,250
Feb 6, 2026	0.56	0.60	0.56	0.60	0.60	7.10%	21,868
Feb 5, 2026	0.59	0.64	0.56	0.56	0.56	0.02%	13,602
Feb 4, 2026	0.61	0.65	0.56	0.56	0.56	-13.22%	16,306
Feb 3, 2026	0.67	0.70	0.63	0.65	0.65	-2.39%	28,781
Feb 2, 2026	0.60	0.68	0.56	0.66	0.66	12.26%	71,048
Jan 30, 2026	0.58	0.60	0.56	0.59	0.59	5.18%	4,353
Jan 29, 2026	0.56	0.60	0.56	0.56	0.56	-6.67%	16,672
Jan 28, 2026	0.62	0.62	0.59	0.60	0.60	-	10,197
Jan 27, 2026	0.58	0.62	0.57	0.60	0.60	-	25,491
Jan 26, 2026	0.62	0.66	0.58	0.60	0.60	-4.46%	52,913
Jan 23, 2026	0.65	0.70	0.61	0.63	0.63	-2.30%	17,022
Jan 22, 2026	0.67	0.69	0.61	0.64	0.64	-3.34%	10,983
Jan 21, 2026	0.70	0.70	0.63	0.67	0.67	0.76%	22,942
Jan 20, 2026	0.67	0.70	0.66	0.66	0.66	-5.58%	19,116
Jan 16, 2026	0.68	0.70	0.66	0.70	0.70	2.78%	9,633
Jan 15, 2026	0.69	0.69	0.67	0.68	0.68	-1.43%	9,501
Jan 14, 2026	0.69	0.70	0.69	0.69	0.69	0.58%	9,350
Jan 13, 2026	0.71	0.77	0.69	0.69	0.69	-2.97%	18,318
Jan 12, 2026	0.68	0.73	0.68	0.71	0.71	-3.15%	6,405
Jan 9, 2026	0.72	0.73	0.69	0.73	0.73	1.53%	33,050
Jan 8, 2026	0.74	0.74	0.71	0.72	0.72	-2.64%	9,473
Jan 7, 2026	0.73	0.78	0.71	0.74	0.74	-7.57%	26,900
Jan 6, 2026	0.73	0.80	0.73	0.80	0.80	7.91%	6,546
Jan 5, 2026	0.73	0.77	0.71	0.74	0.74	-2.57%	7,297
Jan 2, 2026	0.76	0.78	0.73	0.76	0.76	-0.58%	11,535
Dec 31, 2025	0.84	0.86	0.70	0.76	0.76	-6.79%	69,159
Dec 30, 2025	0.74	0.82	0.70	0.82	0.82	-	36,488
Dec 29, 2025	0.76	0.82	0.76	0.82	0.82	11.23%	53,107
Dec 26, 2025	0.72	0.81	0.70	0.74	0.74	-6.57%	9,015
Dec 24, 2025	0.81	0.81	0.71	0.79	0.79	-2.57%	8,075
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
Oct 13, 2025	0.99	0.99	0.90	0.96	0.96	4.29%	18,950