Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
3.750
-0.590 (-13.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.09 | 4.10 | 3.65 | 3.75 | 3.75 | -13.59% | 40,023 |
| Jun 25, 2026 | 4.61 | 4.83 | 3.81 | 4.34 | 4.34 | -12.76% | 92,090 |
| Jun 24, 2026 | 4.79 | 5.20 | 4.38 | 4.98 | 4.98 | -9.22% | 14,351 |
| 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 |
| Jun 10, 2026 | 6.91 | 7.97 | 6.91 | 7.33 | 7.33 | 5.02% | 19,751 |
| Jun 9, 2026 | 6.55 | 7.63 | 6.48 | 6.98 | 6.98 | 11.69% | 9,817 |
| Jun 8, 2026 | 6.40 | 10.44 | 5.51 | 6.25 | 6.25 | -6.79% | 134,640 |
| Jun 5, 2026 | 6.98 | 6.98 | 6.27 | 6.70 | 6.70 | -5.00% | 2,781 |
| Jun 4, 2026 | 6.70 | 7.21 | 6.51 | 7.05 | 7.05 | 2.58% | 4,952 |
| Jun 3, 2026 | 6.83 | 7.50 | 6.50 | 6.88 | 6.88 | -7.69% | 142,355 |
| Jun 2, 2026 | 7.48 | 7.75 | 7.00 | 7.45 | 7.45 | -5.43% | 1,992 |
| Jun 1, 2026 | 7.06 | 8.00 | 7.00 | 7.88 | 7.88 | 9.00% | 5,508 |
| May 29, 2026 | 7.50 | 7.50 | 7.19 | 7.23 | 7.23 | -9.26% | 1,350 |
| May 28, 2026 | 7.93 | 8.50 | 7.63 | 7.96 | 7.96 | -3.22% | 1,237 |
| May 27, 2026 | 8.25 | 9.13 | 8.07 | 8.23 | 8.23 | -14.96% | 5,105 |
| May 26, 2026 | 7.48 | 10.19 | 6.95 | 9.68 | 9.68 | 29.87% | 14,428 |
| May 22, 2026 | 6.88 | 7.88 | 6.70 | 7.45 | 7.45 | -20.74% | 7,550 |
| May 21, 2026 | 8.75 | 9.75 | 7.18 | 9.40 | 9.40 | 7.43% | 18,677 |
| May 20, 2026 | 8.18 | 8.75 | 5.93 | 8.75 | 8.75 | -4.14% | 19,760 |
| May 19, 2026 | 9.50 | 9.95 | 8.90 | 9.13 | 9.13 | -1.85% | 51,600 |
| May 18, 2026 | 9.40 | 10.00 | 9.19 | 9.30 | 9.30 | 1.72% | 1,818 |
| May 15, 2026 | 9.98 | 10.00 | 9.14 | 9.14 | 9.14 | -1.83% | 131 |
| May 14, 2026 | 9.23 | 9.66 | 9.23 | 9.31 | 9.31 | 3.04% | 157 |
| May 13, 2026 | 8.74 | 9.04 | 8.50 | 9.04 | 9.04 | -1.50% | 302 |
| May 12, 2026 | 9.19 | 9.25 | 9.18 | 9.18 | 9.18 | -0.81% | 92 |
| May 11, 2026 | 9.50 | 9.65 | 9.19 | 9.25 | 9.25 | 0.68% | 246 |
| May 8, 2026 | 9.72 | 9.72 | 9.05 | 9.19 | 9.19 | -4.79% | 754 |
| May 7, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -1.03% | 234 |
| May 6, 2026 | 9.55 | 10.00 | 9.50 | 9.75 | 9.75 | -0.76% | 532 |
| May 5, 2026 | 9.20 | 10.00 | 9.20 | 9.83 | 9.83 | 6.79% | 312 |
| May 4, 2026 | 10.25 | 10.25 | 9.18 | 9.20 | 9.20 | -10.24% | 905 |
| May 1, 2026 | 10.44 | 10.50 | 9.75 | 10.25 | 10.25 | 3.48% | 572 |
| Apr 30, 2026 | 10.13 | 10.75 | 9.61 | 9.91 | 9.91 | -6.78% | 515 |
| Apr 29, 2026 | 11.25 | 11.25 | 10.24 | 10.63 | 10.63 | -5.62% | 743 |
| Apr 28, 2026 | 11.28 | 12.72 | 11.26 | 11.26 | 11.26 | -7.91% | 96 |
| Apr 27, 2026 | 12.23 | 13.00 | 12.23 | 12.23 | 12.23 | 0.16% | 139 |
| Apr 24, 2026 | 10.50 | 13.13 | 10.50 | 12.21 | 12.21 | -6.10% | 358 |
| Apr 23, 2026 | 12.26 | 13.50 | 12.26 | 13.00 | 13.00 | -3.70% | 185 |
| Apr 22, 2026 | 12.75 | 13.50 | 12.75 | 13.50 | 13.50 | 1.87% | 113 |
| Apr 21, 2026 | 11.99 | 13.26 | 11.99 | 13.25 | 13.25 | -2.77% | 230 |
| Apr 20, 2026 | 12.50 | 15.85 | 12.50 | 13.63 | 13.63 | 1.41% | 345 |
| Apr 17, 2026 | 13.35 | 13.50 | 12.78 | 13.44 | 13.44 | -3.85% | 245 |
| Apr 16, 2026 | 13.31 | 17.50 | 13.31 | 13.98 | 13.98 | 1.64% | 1,542 |
| Apr 15, 2026 | 12.37 | 14.25 | 12.37 | 13.75 | 13.75 | 5.81% | 464 |
| Apr 14, 2026 | 12.34 | 13.27 | 12.13 | 13.00 | 13.00 | 3.13% | 402 |
| Apr 13, 2026 | 11.88 | 12.70 | 11.88 | 12.60 | 12.60 | 3.38% | 736 |
| Apr 10, 2026 | 11.55 | 12.19 | 11.55 | 12.19 | 12.19 | -0.51% | 983 |
| Apr 9, 2026 | 12.30 | 12.50 | 11.33 | 12.25 | 12.25 | -2.37% | 621 |
| Apr 8, 2026 | 12.60 | 12.88 | 12.25 | 12.55 | 12.55 | -4.55% | 1,450 |
| Apr 7, 2026 | 12.50 | 13.19 | 12.50 | 13.15 | 13.15 | 0.90% | 1,607 |
| Apr 6, 2026 | 14.50 | 14.50 | 12.50 | 13.03 | 13.03 | -10.14% | 1,659 |
| Apr 2, 2026 | 13.87 | 14.50 | 13.38 | 14.50 | 14.50 | -1.61% | 369 |
| Apr 1, 2026 | 14.14 | 14.86 | 13.97 | 14.74 | 14.74 | 1.60% | 504 |
| Mar 31, 2026 | 16.83 | 16.83 | 13.25 | 14.50 | 14.50 | -14.69% | 2,050 |
| Mar 30, 2026 | 18.00 | 18.61 | 16.45 | 17.00 | 17.00 | -11.13% | 2,536 |
| Mar 27, 2026 | 22.22 | 22.75 | 15.08 | 19.13 | 19.13 | -9.98% | 74,371 |
| Mar 26, 2026 | 23.35 | 23.44 | 20.00 | 21.25 | 21.25 | -6.59% | 2,091 |
| Mar 25, 2026 | 24.81 | 24.81 | 16.75 | 22.75 | 22.75 | -9.00% | 7,780 |
| Mar 24, 2026 | 21.25 | 25.98 | 17.82 | 25.00 | 25.00 | 17.65% | 13,288 |
| Mar 23, 2026 | 15.45 | 21.25 | 14.78 | 21.25 | 21.25 | 37.58% | 8,581 |
| Mar 20, 2026 | 14.03 | 15.45 | 12.50 | 15.45 | 15.45 | 14.62% | 2,023 |
| Mar 19, 2026 | 14.03 | 14.03 | 12.50 | 13.48 | 13.48 | -2.00% | 788 |
| Mar 18, 2026 | 12.50 | 13.75 | 10.97 | 13.75 | 13.75 | 10.00% | 621 |
| Mar 17, 2026 | 12.25 | 12.50 | 11.61 | 12.50 | 12.50 | 2.61% | 526 |
| Mar 16, 2026 | 12.23 | 12.23 | 11.49 | 12.18 | 12.18 | 5.66% | 610 |
| Mar 13, 2026 | 11.00 | 11.60 | 10.42 | 11.53 | 11.53 | 5.30% | 358 |
| Mar 12, 2026 | 10.95 | 10.95 | 10.28 | 10.95 | 10.95 | - | 594 |
| Mar 11, 2026 | 10.43 | 11.00 | 10.28 | 10.95 | 10.95 | 6.57% | 209 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.25 | 10.28 | 10.28 | -2.38% | 495 |
| Mar 9, 2026 | 11.01 | 12.12 | 10.50 | 10.53 | 10.53 | -13.14% | 333 |
| Mar 6, 2026 | 12.25 | 12.50 | 11.54 | 12.12 | 12.12 | -0.31% | 353 |
| Mar 5, 2026 | 11.50 | 12.50 | 11.50 | 12.16 | 12.16 | 12.99% | 318 |
| Mar 4, 2026 | 11.22 | 11.23 | 10.76 | 10.76 | 10.76 | -4.16% | 123 |
| Mar 3, 2026 | 11.27 | 11.27 | 10.75 | 11.23 | 11.23 | 4.15% | 364 |
| Mar 2, 2026 | 11.03 | 12.50 | 10.50 | 10.78 | 10.78 | -2.27% | 1,091 |
| Feb 27, 2026 | 11.21 | 11.21 | 11.03 | 11.03 | 11.03 | -3.27% | 104 |
| Feb 26, 2026 | 11.50 | 11.67 | 11.25 | 11.40 | 11.40 | -0.87% | 927 |
| Feb 25, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 302 |
| Feb 24, 2026 | 12.14 | 12.14 | 11.50 | 11.50 | 11.50 | -7.98% | 1,309 |
| Feb 23, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | -0.02% | 187 |
| Feb 20, 2026 | 11.52 | 12.50 | 11.48 | 12.50 | 12.50 | 1.67% | 313 |
| Feb 19, 2026 | 11.75 | 12.75 | 11.51 | 12.30 | 12.30 | -3.40% | 246 |
| Feb 18, 2026 | 13.05 | 13.05 | 12.41 | 12.73 | 12.73 | 0.57% | 97 |
| Feb 17, 2026 | 12.50 | 14.27 | 12.50 | 12.66 | 12.66 | -0.75% | 309 |
| Feb 13, 2026 | 13.00 | 14.60 | 12.25 | 12.75 | 12.75 | -1.92% | 684 |
| Feb 12, 2026 | 13.76 | 14.06 | 12.93 | 13.00 | 13.00 | -10.34% | 292 |
| Feb 11, 2026 | 14.08 | 14.50 | 14.08 | 14.50 | 14.50 | 3.02% | 267 |
| Feb 10, 2026 | 14.25 | 14.75 | 14.03 | 14.08 | 14.08 | -2.93% | 233 |
| Feb 9, 2026 | 14.29 | 14.50 | 13.75 | 14.50 | 14.50 | -3.33% | 290 |
| Feb 6, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.10% | 874 |
| Feb 5, 2026 | 14.76 | 16.12 | 14.00 | 14.01 | 14.01 | 0.02% | 544 |
| Feb 4, 2026 | 15.33 | 16.24 | 14.00 | 14.00 | 14.00 | -13.22% | 652 |
| Feb 3, 2026 | 16.64 | 17.46 | 15.69 | 16.14 | 16.14 | -2.39% | 1,151 |