5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-49.53%
YEAR-TO-DATE PERFORMANCE
-45.05%
1 YEAR PERFORMANCE
-85.05%
Jinxin Technology Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.38 | $0.40 (4.69%) | $0.40 | $0.38 | 10.76 K | $1.52 M |
| 05/05/2026 | $0.37 | $0.39 (6.79%) | $0.40 | $0.37 | 8.80 K | $1.55 M |
| 05/04/2026 | $0.41 | $0.37 (-10.24%) | $0.41 | $0.37 | 22.65 K | $1.45 M |
| 05/01/2026 | $0.42 | $0.41 (-1.84%) | $0.42 | $0.39 | 14.32 K | $1.62 M |
| 04/30/2026 | $0.41 | $0.40 (-2.17%) | $0.43 | $0.38 | 12.90 K | $1.56 M |
| 04/29/2026 | $0.45 | $0.43 (-5.56%) | $0.45 | $0.41 | 18.72 K | $1.68 M |
| 04/28/2026 | $0.45 | $0.45 (-0.16%) | $0.51 | $0.45 | 2.42 K | $1.78 M |
| 04/27/2026 | $0.49 | $0.49 (0%) | $0.52 | $0.49 | 3.67 K | $28.92 M |
| 04/24/2026 | $0.42 | $0.49 (16.24%) | $0.53 | $0.42 | 8.97 K | $28.88 M |
| 04/23/2026 | $0.49 | $0.52 (6.04%) | $0.54 | $0.49 | 4.64 K | $30.75 M |
| 04/22/2026 | $0.51 | $0.54 (5.86%) | $0.54 | $0.51 | 2.83 K | $31.94 M |
| 04/21/2026 | $0.48 | $0.53 (10.51%) | $0.53 | $0.48 | 5.77 K | $31.35 M |
| 04/20/2026 | $0.50 | $0.55 (9%) | $0.63 | $0.50 | 8.64 K | $32.24 M |
| 04/17/2026 | $0.53 | $0.54 (0.69%) | $0.54 | $0.51 | 6.14 K | $31.79 M |
| 04/16/2026 | $0.53 | $0.56 (4.98%) | $0.70 | $0.53 | 38.55 K | $33.06 M |
| 04/15/2026 | $0.49 | $0.55 (11.13%) | $0.57 | $0.49 | 11.61 K | $32.53 M |
| 04/14/2026 | $0.49 | $0.52 (5.33%) | $0.53 | $0.49 | 10.10 K | $30.75 M |
| 04/13/2026 | $0.48 | $0.50 (6.11%) | $0.51 | $0.48 | 18.41 K | $29.81 M |
| 04/10/2026 | $0.46 | $0.49 (5.52%) | $0.49 | $0.46 | 24.60 K | $28.84 M |
| 04/09/2026 | $0.49 | $0.49 (-0.41%) | $0.50 | $0.45 | 15.54 K | $28.98 M |
| 04/08/2026 | $0.50 | $0.50 (-0.42%) | $0.52 | $0.49 | 36.30 K | $29.69 M |
| 04/07/2026 | $0.50 | $0.53 (5.16%) | $0.53 | $0.50 | 40.20 K | $31.10 M |
| 04/06/2026 | $0.58 | $0.52 (-10.14%) | $0.58 | $0.50 | 41.48 K | $30.82 M |
| 04/02/2026 | $0.55 | $0.58 (4.56%) | $0.58 | $0.54 | 9.24 K | $34.30 M |
| 04/01/2026 | $0.57 | $0.59 (4.19%) | $0.59 | $0.56 | 12.62 K | $34.86 M |
| 03/31/2026 | $0.67 | $0.58 (-13.83%) | $0.67 | $0.53 | 51.30 K | $34.31 M |
| 03/30/2026 | $0.72 | $0.68 (-5.57%) | $0.74 | $0.66 | 63.41 K | $40.22 M |
| 03/27/2026 | $0.89 | $0.77 (-13.92%) | $0.91 | $0.60 | 1.86 M | $45.26 M |
| 03/26/2026 | $0.93 | $0.85 (-9%) | $0.94 | $0.80 | 52.30 K | $50.28 M |
| 03/25/2026 | $0.99 | $0.91 (-8.29%) | $0.99 | $0.67 | 194.50 K | $53.83 M |
| 03/24/2026 | $0.85 | $1.00 (17.65%) | $1.04 | $0.71 | 332.20 K | $59.15 M |
| 03/23/2026 | $0.62 | $0.85 (37.58%) | $0.85 | $0.59 | 214.54 K | $50.28 M |
| 03/20/2026 | $0.56 | $0.62 (10.12%) | $0.62 | $0.50 | 50.60 K | $36.54 M |
| 03/19/2026 | $0.56 | $0.54 (-3.92%) | $0.56 | $0.50 | 19.70 K | $31.88 M |
| 03/18/2026 | $0.50 | $0.55 (10%) | $0.55 | $0.44 | 15.53 K | $32.53 M |
| 03/17/2026 | $0.49 | $0.50 (2.04%) | $0.50 | $0.46 | 13.20 K | $29.58 M |
| 03/16/2026 | $0.49 | $0.49 (-0.35%) | $0.49 | $0.46 | 15.30 K | $28.82 M |
| 03/13/2026 | $0.44 | $0.46 (4.82%) | $0.46 | $0.42 | 9.00 K | $27.28 M |
| 03/12/2026 | $0.44 | $0.44 (0%) | $0.44 | $0.41 | 14.87 K | $25.91 M |
| 03/11/2026 | $0.42 | $0.44 (5.04%) | $0.44 | $0.41 | 5.24 K | $25.91 M |
| 03/10/2026 | $0.44 | $0.41 (-6.59%) | $0.44 | $0.41 | 12.40 K | $24.31 M |
| 03/09/2026 | $0.44 | $0.42 (-4.36%) | $0.48 | $0.42 | 8.33 K | $24.90 M |
| 03/06/2026 | $0.49 | $0.48 (-1.08%) | $0.50 | $0.46 | 8.84 K | $28.67 M |
| 03/05/2026 | $0.46 | $0.49 (5.7%) | $0.50 | $0.46 | 7.97 K | $28.76 M |
| 03/04/2026 | $0.45 | $0.43 (-4.14%) | $0.45 | $0.43 | 3.10 K | $25.45 M |
| 03/03/2026 | $0.45 | $0.45 (-0.42%) | $0.45 | $0.43 | 9.12 K | $26.56 M |
| 03/02/2026 | $0.44 | $0.43 (-2.31%) | $0.50 | $0.42 | 27.30 K | $25.50 M |
| 02/27/2026 | $0.45 | $0.44 (-1.65%) | $0.45 | $0.44 | 2.61 K | $26.09 M |
| 02/26/2026 | $0.46 | $0.46 (-0.87%) | $0.47 | $0.45 | 23.20 K | $26.97 M |
| 02/25/2026 | $0.44 | $0.46 (4.55%) | $0.46 | $0.44 | 7.60 K | $27.21 M |
| 02/24/2026 | $0.49 | $0.46 (-5.25%) | $0.49 | $0.46 | 32.74 K | $27.21 M |
| 02/23/2026 | $0.50 | $0.50 (0.08%) | $0.50 | $0.50 | 4.70 K | $29.57 M |
| 02/20/2026 | $0.46 | $0.50 (8.51%) | $0.50 | $0.46 | 7.84 K | $29.58 M |
| 02/19/2026 | $0.47 | $0.49 (4.64%) | $0.51 | $0.46 | 6.20 K | $29.09 M |
| 02/18/2026 | $0.52 | $0.51 (-2.47%) | $0.52 | $0.50 | 2.44 K | $30.11 M |
| 02/17/2026 | $0.50 | $0.51 (1.24%) | $0.57 | $0.50 | 7.74 K | $29.94 M |
| 02/13/2026 | $0.52 | $0.51 (-1.92%) | $0.58 | $0.49 | 17.11 K | $30.17 M |
| 02/12/2026 | $0.55 | $0.52 (-5.54%) | $0.56 | $0.52 | 7.31 K | $30.76 M |
| 02/11/2026 | $0.56 | $0.58 (3.02%) | $0.58 | $0.56 | 6.70 K | $34.31 M |
| 02/10/2026 | $0.57 | $0.56 (-1.23%) | $0.59 | $0.56 | 5.84 K | $33.30 M |
| 02/09/2026 | $0.57 | $0.58 (1.47%) | $0.58 | $0.55 | 7.30 K | $34.31 M |
| 02/06/2026 | $0.56 | $0.60 (7.14%) | $0.60 | $0.56 | 21.90 K | $35.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
