5 DAY PERFORMANCE
-84.78%
1 MONTH PERFORMANCE
-87.46%
3 MONTH PERFORMANCE
-95.65%
6 MONTH PERFORMANCE
-97.20%
YEAR-TO-DATE PERFORMANCE
-97.80%
1 YEAR PERFORMANCE
-98.21%
Jinxin Technology Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.16 | $4.41 (-51.9%) | $9.47 | $4.22 | 47.55 M | $20.76 M |
| 08/06/2026 | $2.78 | $2.91 (4.68%) | $3.84 | $2.78 | 10.59 M | $11.49 M |
| 08/05/2026 | $2.91 | $2.97 (2.06%) | $3.08 | $2.70 | 22.13 K | $11.72 M |
| 08/04/2026 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.60 | 5.47 K | $11.05 M |
| 08/03/2026 | $2.83 | $2.76 (-2.47%) | $2.83 | $2.64 | 14.74 K | $10.90 M |
| 07/31/2026 | $2.66 | $2.76 (3.76%) | $2.98 | $2.66 | 12.75 K | $10.90 M |
| 07/30/2026 | $2.54 | $2.61 (2.76%) | $2.70 | $2.52 | 9.46 K | $10.30 M |
| 07/29/2026 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.39 | 9.03 K | $9.63 M |
| 07/28/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $11.05 M |
| 07/27/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.80 | 2.75 K | $11.05 M |
| 07/24/2026 | $3.09 | $3.04 (-1.62%) | $3.15 | $3.00 | 4.91 K | $12.00 M |
| 07/23/2026 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.11 | 6.50 K | $12.44 M |
| 07/22/2026 | $3.18 | $3.17 (-0.31%) | $3.22 | $3.11 | 3.70 K | $12.51 M |
| 07/21/2026 | $3.29 | $3.20 (-2.74%) | $3.64 | $3.15 | 8.46 K | $12.63 M |
| 07/20/2026 | $3.29 | $3.22 (-2.13%) | $3.40 | $3.21 | 11.80 K | $12.71 M |
| 07/17/2026 | $3.31 | $3.38 (2.11%) | $3.39 | $3.21 | 17.92 K | $13.34 M |
| 07/16/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.21 | 8.04 K | $13.03 M |
| 07/15/2026 | $3.40 | $3.26 (-4.12%) | $3.44 | $3.25 | 73.55 K | $12.87 M |
| 07/14/2026 | $3.49 | $3.32 (-4.87%) | $3.51 | $3.32 | 51.73 K | $13.11 M |
| 07/13/2026 | $3.68 | $3.40 (-7.61%) | $3.68 | $3.36 | 61.60 K | $13.42 M |
| 07/10/2026 | $3.62 | $3.73 (3.04%) | $3.82 | $3.44 | 38.44 K | $14.72 M |
| 07/09/2026 | $3.32 | $3.60 (8.43%) | $3.62 | $3.22 | 280.90 K | $14.21 M |
| 07/08/2026 | $3.30 | $3.25 (-1.52%) | $3.50 | $3.15 | 10.23 K | $12.83 M |
| 07/07/2026 | $3.10 | $3.35 (8.06%) | $3.50 | $3.10 | 44.90 K | $13.22 M |
| 07/06/2026 | $3.41 | $3.44 (0.88%) | $3.87 | $3.37 | 37.00 K | $13.58 M |
| 07/02/2026 | $3.46 | $3.63 (4.91%) | $3.70 | $3.46 | 208.01 K | $14.33 M |
| 07/01/2026 | $3.48 | $3.46 (-0.57%) | $3.60 | $3.38 | 9.52 K | $13.66 M |
| 06/30/2026 | $3.65 | $3.40 (-6.85%) | $3.71 | $3.40 | 11.67 K | $13.42 M |
| 06/29/2026 | $3.74 | $3.67 (-1.87%) | $3.81 | $3.63 | 13.50 K | $14.49 M |
| 06/26/2026 | $4.09 | $3.75 (-8.31%) | $4.10 | $3.65 | 40.21 K | $14.80 M |
| 06/25/2026 | $4.61 | $4.34 (-5.86%) | $4.83 | $3.81 | 93.71 K | $17.13 M |
| 06/24/2026 | $4.79 | $4.98 (3.97%) | $5.20 | $4.38 | 18.07 K | $19.66 M |
| 06/23/2026 | $4.44 | $5.48 (23.42%) | $5.59 | $3.38 | 1.08 M | $21.63 M |
| 06/22/2026 | $5.88 | $5.29 (-10.03%) | $6.13 | $5.28 | 9.22 K | $20.88 M |
| 06/18/2026 | $6.25 | $6.27 (0.32%) | $6.51 | $5.58 | 7.45 K | $24.75 M |
| 06/17/2026 | $6.00 | $6.20 (3.33%) | $6.25 | $5.75 | 2.15 K | $24.48 M |
| 06/16/2026 | $5.80 | $6.23 (7.41%) | $6.25 | $5.75 | 813 | $24.59 M |
| 06/15/2026 | $5.91 | $6.08 (2.88%) | $6.36 | $5.78 | 5.83 K | $24.00 M |
| 06/12/2026 | $6.33 | $6.36 (0.47%) | $6.88 | $6.00 | 8.16 K | $25.11 M |
| 06/11/2026 | $6.27 | $6.50 (3.67%) | $7.04 | $6.24 | 180.65 K | $25.66 M |
| 06/10/2026 | $6.91 | $7.32 (5.93%) | $7.97 | $6.91 | 19.75 K | $28.90 M |
| 06/09/2026 | $6.55 | $6.98 (6.56%) | $7.63 | $6.48 | 9.82 K | $27.55 M |
| 06/08/2026 | $6.40 | $6.25 (-2.34%) | $10.44 | $5.51 | 134.64 K | $24.67 M |
| 06/05/2026 | $6.98 | $6.70 (-4.01%) | $6.98 | $6.27 | 2.78 K | $26.45 M |
| 06/04/2026 | $6.70 | $7.05 (5.22%) | $7.21 | $6.51 | 4.95 K | $27.83 M |
| 06/03/2026 | $6.83 | $6.88 (0.73%) | $7.50 | $6.50 | 142.36 K | $27.16 M |
| 06/02/2026 | $7.48 | $7.45 (-0.4%) | $7.75 | $7.00 | 1.99 K | $29.41 M |
| 06/01/2026 | $7.06 | $7.88 (11.61%) | $8.00 | $7.00 | 5.51 K | $31.11 M |
| 05/29/2026 | $7.50 | $7.23 (-3.6%) | $7.50 | $7.19 | 1.35 K | $28.54 M |
| 05/28/2026 | $7.93 | $7.96 (0.38%) | $8.50 | $7.63 | 1.24 K | $31.42 M |
| 05/27/2026 | $8.25 | $8.23 (-0.24%) | $9.13 | $8.07 | 5.11 K | $32.49 M |
| 05/26/2026 | $7.48 | $9.68 (29.41%) | $10.19 | $6.95 | 14.43 K | $38.21 M |
| 05/22/2026 | $6.88 | $7.45 (8.28%) | $7.88 | $6.70 | 7.55 K | $29.41 M |
| 05/21/2026 | $8.75 | $9.40 (7.43%) | $9.75 | $7.18 | 18.68 K | $37.11 M |
| 05/20/2026 | $8.18 | $8.75 (6.97%) | $8.75 | $5.93 | 19.76 K | $34.54 M |
| 05/19/2026 | $9.50 | $9.13 (-3.89%) | $9.95 | $8.90 | 51.60 K | $36.04 M |
| 05/18/2026 | $9.40 | $9.30 (-1.06%) | $10.00 | $9.19 | 1.82 K | $36.71 M |
| 05/15/2026 | $9.98 | $9.14 (-8.42%) | $10.00 | $9.14 | 132 | $36.08 M |
| 05/14/2026 | $9.23 | $9.31 (0.87%) | $9.66 | $9.23 | 158 | $36.75 M |
| 05/13/2026 | $8.74 | $9.04 (3.43%) | $9.04 | $8.50 | 302 | $35.69 M |
| 05/12/2026 | $9.19 | $9.18 (-0.11%) | $9.25 | $9.18 | 92 | $36.24 M |
| 05/11/2026 | $9.50 | $9.25 (-2.63%) | $9.65 | $9.19 | 248 | $36.52 M |
| 05/08/2026 | $9.72 | $9.19 (-5.45%) | $9.72 | $9.05 | 756 | $36.28 M |
| 05/07/2026 | $10.00 | $9.65 (-3.5%) | $10.00 | $9.65 | 236 | $38.09 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.
