Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
5.13
-0.05 (-0.97%)
At close: Mar 9, 2026, 4:00 PM EDT
5.14
+0.01 (0.19%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.16 | 5.16 | 4.95 | 5.11 | 5.11 | -1.35% | 3,784 |
| Mar 6, 2026 | 5.37 | 5.37 | 4.71 | 5.18 | 5.18 | -2.81% | 20,576 |
| Mar 5, 2026 | 4.65 | 5.39 | 4.27 | 5.33 | 5.33 | 12.21% | 15,685 |
| Mar 4, 2026 | 4.60 | 4.76 | 4.31 | 4.75 | 4.75 | 4.67% | 14,678 |
| Mar 3, 2026 | 4.12 | 4.56 | 4.12 | 4.54 | 4.54 | 16.06% | 81,096 |
| Mar 2, 2026 | 4.17 | 4.21 | 3.91 | 3.91 | 3.91 | -2.25% | 1,290 |
| Feb 27, 2026 | 4.38 | 4.38 | 4.00 | 4.00 | 4.00 | -6.10% | 1,469 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.04 | 4.26 | 4.26 | -1.62% | 1,497 |
| Feb 25, 2026 | 4.38 | 4.38 | 4.16 | 4.33 | 4.33 | -1.81% | 5,539 |
| Feb 24, 2026 | 4.66 | 4.67 | 4.41 | 4.41 | 4.41 | -5.77% | 8,173 |
| Feb 23, 2026 | 4.68 | 4.68 | 4.46 | 4.68 | 4.68 | -0.64% | 3,372 |
| Feb 20, 2026 | 4.57 | 4.74 | 4.56 | 4.71 | 4.71 | 1.07% | 886 |
| Feb 19, 2026 | 4.73 | 4.77 | 4.57 | 4.66 | 4.66 | 0.65% | 3,242 |
| Feb 18, 2026 | 4.70 | 4.77 | 4.61 | 4.63 | 4.63 | -1.49% | 2,537 |
| Feb 17, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2.84% | 2,928 |
| Feb 13, 2026 | 4.69 | 4.75 | 4.47 | 4.57 | 4.57 | -2.77% | 4,033 |
| Feb 12, 2026 | 4.49 | 4.75 | 4.35 | 4.70 | 4.70 | 1.51% | 13,413 |
| Feb 11, 2026 | 4.55 | 4.74 | 4.25 | 4.63 | 4.63 | 1.54% | 14,880 |
| Feb 10, 2026 | 4.56 | 4.63 | 4.55 | 4.56 | 4.56 | -0.22% | 12,136 |
| Feb 9, 2026 | 3.95 | 4.75 | 3.95 | 4.57 | 4.57 | 12.29% | 25,882 |
| Feb 6, 2026 | 3.58 | 4.14 | 3.37 | 4.07 | 4.07 | 12.74% | 12,751 |
| Feb 5, 2026 | 3.56 | 3.82 | 3.33 | 3.61 | 3.61 | 1.40% | 10,236 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.37 | 3.56 | 3.56 | - | 11,653 |
| Feb 3, 2026 | 3.66 | 4.00 | 3.40 | 3.56 | 3.56 | -4.43% | 17,856 |
| Feb 2, 2026 | 3.80 | 3.99 | 3.40 | 3.73 | 3.73 | 6.13% | 26,844 |
| Jan 30, 2026 | 3.71 | 4.11 | 3.51 | 3.51 | 3.51 | -8.12% | 30,901 |
| Jan 29, 2026 | 4.76 | 4.84 | 3.66 | 3.82 | 3.82 | -25.24% | 105,701 |
| Jan 28, 2026 | 4.82 | 5.14 | 4.40 | 5.11 | 5.11 | -1.35% | 131,964 |
| Jan 27, 2026 | 4.85 | 5.19 | 4.68 | 5.18 | 5.18 | 3.19% | 30,680 |
| Jan 26, 2026 | 4.23 | 5.03 | 4.15 | 5.02 | 5.02 | 14.87% | 36,761 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.29 | 4.37 | 4.37 | -3.10% | 2,592 |
| Jan 22, 2026 | 4.39 | 4.53 | 4.30 | 4.51 | 4.51 | -1.53% | 12,494 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.49 | 4.58 | 4.58 | 0.44% | 7,059 |
| Jan 20, 2026 | 4.21 | 4.72 | 4.18 | 4.56 | 4.56 | 4.59% | 29,768 |
| Jan 16, 2026 | 4.39 | 4.58 | 4.14 | 4.36 | 4.36 | -2.46% | 8,491 |
| Jan 15, 2026 | 4.30 | 4.59 | 4.30 | 4.47 | 4.47 | -0.89% | 8,371 |
| Jan 14, 2026 | 4.09 | 4.56 | 4.09 | 4.51 | 4.51 | 1.12% | 39,958 |
| Jan 13, 2026 | 4.47 | 4.63 | 4.29 | 4.46 | 4.46 | -1.33% | 54,424 |
| Jan 12, 2026 | 4.11 | 4.81 | 4.06 | 4.52 | 4.52 | 8.39% | 59,139 |
| Jan 9, 2026 | 4.18 | 4.68 | 4.00 | 4.17 | 4.17 | 0.24% | 91,343 |
| Jan 8, 2026 | 3.58 | 4.37 | 3.41 | 4.16 | 4.16 | 13.97% | 153,073 |
| Jan 7, 2026 | 3.63 | 4.00 | 3.50 | 3.65 | 3.65 | -7.36% | 148,650 |
| Jan 6, 2026 | 4.06 | 4.18 | 3.35 | 3.94 | 3.94 | 5.07% | 5,166,302 |
| Jan 5, 2026 | 4.29 | 4.29 | 3.72 | 3.75 | 3.75 | -14.58% | 17,398 |
| Jan 2, 2026 | 4.32 | 4.68 | 4.08 | 4.39 | 4.39 | -2.01% | 31,340 |
| Dec 31, 2025 | 4.47 | 4.79 | 4.26 | 4.48 | 4.48 | 1.13% | 42,701 |
| Dec 30, 2025 | 4.82 | 5.31 | 4.25 | 4.43 | 4.43 | -15.46% | 243,673 |
| Dec 29, 2025 | 5.47 | 5.85 | 5.00 | 5.24 | 5.24 | -4.20% | 29,988 |
| Dec 26, 2025 | 5.82 | 5.98 | 5.33 | 5.47 | 5.47 | -6.66% | 24,404 |
| Dec 24, 2025 | 6.12 | 6.30 | 5.86 | 5.86 | 5.86 | -2.98% | 58,251 |
| Dec 23, 2025 | 6.58 | 6.67 | 6.02 | 6.04 | 6.04 | -7.08% | 18,799 |
| Dec 22, 2025 | 7.47 | 7.77 | 6.50 | 6.50 | 6.50 | -11.44% | 20,393 |
| Dec 19, 2025 | 7.38 | 7.88 | 7.20 | 7.34 | 7.34 | -2.78% | 136,565 |
| Dec 18, 2025 | 6.98 | 7.99 | 6.36 | 7.55 | 7.55 | 12.86% | 52,938 |
| Dec 17, 2025 | 6.57 | 7.27 | 6.53 | 6.69 | 6.69 | -1.04% | 49,189 |
| Dec 16, 2025 | 7.15 | 7.54 | 6.76 | 6.76 | 6.76 | -7.02% | 34,968 |
| Dec 15, 2025 | 7.70 | 8.50 | 7.00 | 7.27 | 7.27 | -4.09% | 35,969 |
| Dec 12, 2025 | 8.50 | 8.50 | 7.55 | 7.58 | 7.58 | -3.56% | 60,573 |
| Dec 11, 2025 | 7.26 | 8.45 | 7.26 | 7.86 | 7.86 | 1.95% | 29,777 |
| Dec 10, 2025 | 7.18 | 8.15 | 6.71 | 7.71 | 7.71 | 2.80% | 65,202 |
| Dec 9, 2025 | 7.04 | 7.76 | 6.96 | 7.50 | 7.50 | 1.21% | 46,724 |
| Dec 8, 2025 | 7.00 | 7.65 | 6.06 | 7.41 | 7.41 | 11.93% | 56,835 |
| Dec 5, 2025 | 6.66 | 7.30 | 6.31 | 6.62 | 6.62 | 3.12% | 29,378 |
| Dec 4, 2025 | 7.89 | 7.89 | 6.28 | 6.42 | 6.42 | -12.30% | 54,223 |
| Dec 3, 2025 | 8.16 | 8.16 | 7.32 | 7.32 | 7.32 | -8.50% | 19,961 |
| Dec 2, 2025 | 8.50 | 8.95 | 7.90 | 8.00 | 8.00 | -6.98% | 78,924 |
| Dec 1, 2025 | 8.63 | 8.90 | 8.52 | 8.60 | 8.60 | -2.05% | 50,391 |
| Nov 28, 2025 | 8.60 | 8.90 | 8.34 | 8.78 | 8.78 | 5.40% | 21,568 |
| Nov 26, 2025 | 7.56 | 8.80 | 7.19 | 8.33 | 8.33 | 14.27% | 31,481 |
| Nov 25, 2025 | 8.85 | 8.92 | 7.17 | 7.29 | 7.29 | -9.55% | 60,235 |
| Nov 24, 2025 | 8.16 | 8.92 | 7.99 | 8.06 | 8.06 | -7.46% | 17,789 |
| Nov 21, 2025 | 8.43 | 9.00 | 7.80 | 8.71 | 8.71 | 0.35% | 46,809 |
| Nov 20, 2025 | 9.25 | 9.25 | 8.35 | 8.68 | 8.68 | -6.57% | 33,813 |
| Nov 19, 2025 | 8.40 | 10.00 | 8.40 | 9.29 | 9.29 | 1.53% | 48,868 |
| Nov 18, 2025 | 7.80 | 9.60 | 7.02 | 9.15 | 9.15 | 16.26% | 100,843 |
| Nov 17, 2025 | 7.11 | 8.00 | 6.62 | 7.87 | 7.87 | 3.55% | 47,104 |
| Nov 14, 2025 | 6.00 | 7.60 | 5.14 | 7.60 | 7.60 | 26.46% | 155,002 |
| Nov 13, 2025 | 6.40 | 6.92 | 5.61 | 6.01 | 6.01 | -7.54% | 37,176 |
| Nov 12, 2025 | 7.02 | 7.50 | 5.82 | 6.50 | 6.50 | -6.61% | 61,196 |
| Nov 11, 2025 | 6.18 | 7.20 | 4.88 | 6.96 | 6.96 | 10.48% | 136,473 |
| Nov 10, 2025 | 7.00 | 8.08 | 6.00 | 6.30 | 6.30 | -10.76% | 62,388 |
| Nov 7, 2025 | 7.43 | 7.80 | 6.25 | 7.06 | 7.06 | -8.67% | 72,485 |
| Nov 6, 2025 | 8.95 | 9.16 | 7.31 | 7.73 | 7.73 | -17.15% | 53,453 |
| Nov 5, 2025 | 8.50 | 9.80 | 8.00 | 9.33 | 9.33 | 3.32% | 65,272 |
| Nov 4, 2025 | 10.00 | 10.95 | 7.74 | 9.03 | 9.03 | -21.48% | 112,239 |
| Nov 3, 2025 | 9.07 | 14.49 | 7.51 | 11.50 | 11.50 | -45.24% | 252,242 |