5 DAY PERFORMANCE
+67.46%
1 MONTH PERFORMANCE
+40.94%
3 MONTH PERFORMANCE
-50.59%
6 MONTH PERFORMANCE
-48.14%
YEAR-TO-DATE PERFORMANCE
-45.05%
1 YEAR PERFORMANCE
-59.22%
Jinxin Technology Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.24 | $0.21 (-10.16%) | $0.25 | $0.21 | 230.58 K | $834.53 K |
| 06/18/2026 | $0.25 | $0.25 (0.32%) | $0.26 | $0.22 | 186.20 K | $990.07 K |
| 06/17/2026 | $0.24 | $0.25 (3.33%) | $0.25 | $0.23 | 53.75 K | $979.01 K |
| 06/16/2026 | $0.23 | $0.25 (7.33%) | $0.25 | $0.23 | 20.33 K | $982.96 K |
| 06/15/2026 | $0.24 | $0.24 (2.75%) | $0.25 | $0.23 | 145.78 K | $959.27 K |
| 06/12/2026 | $0.25 | $0.25 (0.59%) | $0.28 | $0.24 | 204.05 K | $1.00 M |
| 06/11/2026 | $0.25 | $0.26 (3.67%) | $0.28 | $0.25 | 4.52 M | $1.03 M |
| 06/10/2026 | $0.28 | $0.29 (6.04%) | $0.32 | $0.28 | 493.80 K | $1.16 M |
| 06/09/2026 | $0.26 | $0.28 (6.49%) | $0.31 | $0.26 | 245.44 K | $1.10 M |
| 06/08/2026 | $0.26 | $0.25 (-2.42%) | $0.42 | $0.22 | 3.37 M | $986.12 K |
| 06/05/2026 | $0.28 | $0.27 (-3.94%) | $0.28 | $0.25 | 69.54 K | $1.06 M |
| 06/04/2026 | $0.27 | $0.28 (5.26%) | $0.29 | $0.26 | 123.82 K | $1.11 M |
| 06/03/2026 | $0.27 | $0.28 (0.73%) | $0.30 | $0.26 | 3.56 M | $1.09 M |
| 06/02/2026 | $0.30 | $0.30 (-0.43%) | $0.31 | $0.28 | 49.81 K | $1.18 M |
| 06/01/2026 | $0.28 | $0.32 (11.62%) | $0.32 | $0.28 | 137.71 K | $1.24 M |
| 05/29/2026 | $0.30 | $0.29 (-3.67%) | $0.30 | $0.29 | 33.77 K | $1.14 M |
| 05/28/2026 | $0.32 | $0.32 (0.47%) | $0.34 | $0.31 | 30.94 K | $1.26 M |
| 05/27/2026 | $0.33 | $0.33 (-0.27%) | $0.37 | $0.32 | 127.63 K | $1.30 M |
| 05/26/2026 | $0.30 | $0.39 (29.43%) | $0.41 | $0.28 | 360.70 K | $1.53 M |
| 05/22/2026 | $0.28 | $0.30 (8.36%) | $0.32 | $0.27 | 188.80 K | $1.18 M |
| 05/21/2026 | $0.35 | $0.38 (7.43%) | $0.39 | $0.29 | 466.95 K | $1.48 M |
| 05/20/2026 | $0.33 | $0.35 (7.03%) | $0.35 | $0.24 | 494.02 K | $1.38 M |
| 05/19/2026 | $0.38 | $0.37 (-3.92%) | $0.40 | $0.36 | 1.29 M | $1.44 M |
| 05/18/2026 | $0.38 | $0.37 (-1.06%) | $0.40 | $0.37 | 45.50 K | $1.47 M |
| 05/15/2026 | $0.40 | $0.37 (-8.35%) | $0.40 | $0.37 | 3.30 K | $1.44 M |
| 05/14/2026 | $0.37 | $0.37 (0.95%) | $0.39 | $0.37 | 3.95 K | $1.47 M |
| 05/13/2026 | $0.35 | $0.36 (3.43%) | $0.36 | $0.34 | 7.56 K | $1.43 M |
| 05/12/2026 | $0.37 | $0.37 (-0.15%) | $0.37 | $0.37 | 2.31 K | $1.45 M |
| 05/11/2026 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.37 | 6.20 K | $1.46 M |
| 05/08/2026 | $0.39 | $0.37 (-5.44%) | $0.39 | $0.36 | 18.90 K | $1.45 M |
| 05/07/2026 | $0.40 | $0.39 (-3.5%) | $0.40 | $0.39 | 5.90 K | $1.52 M |
| 05/06/2026 | $0.38 | $0.39 (2.09%) | $0.40 | $0.38 | 13.31 K | $1.54 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 | $1.93 M |
| 04/24/2026 | $0.42 | $0.49 (16.24%) | $0.53 | $0.42 | 8.97 K | $1.93 M |
| 04/23/2026 | $0.49 | $0.52 (6.04%) | $0.54 | $0.49 | 4.64 K | $2.05 M |
| 04/22/2026 | $0.51 | $0.54 (5.86%) | $0.54 | $0.51 | 2.83 K | $2.13 M |
| 04/21/2026 | $0.48 | $0.53 (10.51%) | $0.53 | $0.48 | 5.77 K | $2.09 M |
| 04/20/2026 | $0.50 | $0.55 (9%) | $0.63 | $0.50 | 8.64 K | $2.15 M |
| 04/17/2026 | $0.53 | $0.54 (0.69%) | $0.54 | $0.51 | 6.14 K | $2.12 M |
| 04/16/2026 | $0.53 | $0.56 (4.98%) | $0.70 | $0.53 | 38.55 K | $2.21 M |
| 04/15/2026 | $0.49 | $0.55 (11.13%) | $0.57 | $0.49 | 11.61 K | $2.17 M |
| 04/14/2026 | $0.49 | $0.52 (5.33%) | $0.53 | $0.49 | 10.10 K | $2.05 M |
| 04/13/2026 | $0.48 | $0.50 (6.11%) | $0.51 | $0.48 | 18.41 K | $1.99 M |
| 04/10/2026 | $0.46 | $0.49 (5.52%) | $0.49 | $0.46 | 24.60 K | $1.92 M |
| 04/09/2026 | $0.49 | $0.49 (-0.41%) | $0.50 | $0.45 | 15.54 K | $1.93 M |
| 04/08/2026 | $0.50 | $0.50 (-0.42%) | $0.52 | $0.49 | 36.30 K | $1.98 M |
| 04/07/2026 | $0.50 | $0.53 (5.16%) | $0.53 | $0.50 | 40.20 K | $2.08 M |
| 04/06/2026 | $0.58 | $0.52 (-10.14%) | $0.58 | $0.50 | 41.48 K | $2.06 M |
| 04/02/2026 | $0.55 | $0.58 (4.56%) | $0.58 | $0.54 | 9.24 K | $2.29 M |
| 04/01/2026 | $0.57 | $0.59 (4.19%) | $0.59 | $0.56 | 12.62 K | $2.33 M |
| 03/31/2026 | $0.67 | $0.58 (-13.83%) | $0.67 | $0.53 | 51.30 K | $2.29 M |
| 03/30/2026 | $0.72 | $0.68 (-5.57%) | $0.74 | $0.66 | 63.41 K | $2.68 M |
| 03/27/2026 | $0.89 | $0.77 (-13.92%) | $0.91 | $0.60 | 1.86 M | $3.02 M |
| 03/26/2026 | $0.93 | $0.85 (-9%) | $0.94 | $0.80 | 52.30 K | $3.36 M |
| 03/25/2026 | $0.99 | $0.91 (-8.29%) | $0.99 | $0.67 | 194.50 K | $3.59 M |
| 03/24/2026 | $0.85 | $1.00 (17.65%) | $1.04 | $0.71 | 332.20 K | $3.95 M |
| 03/23/2026 | $0.62 | $0.85 (37.58%) | $0.85 | $0.59 | 214.54 K | $3.36 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.
