Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
3.830
-0.120 (-3.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.80 | 4.40 | 3.80 | 3.83 | 3.83 | -3.04% | 17,547 |
| Apr 27, 2026 | 4.01 | 4.10 | 3.74 | 3.95 | 3.95 | -10.23% | 11,246 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.65% | 2,821 |
| Apr 23, 2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | -2.64% | 4,974 |
| Apr 22, 2026 | 4.40 | 4.40 | 4.23 | 4.36 | 4.36 | 0.93% | 3,175 |
| Apr 21, 2026 | 3.60 | 4.61 | 3.60 | 4.32 | 4.32 | 16.13% | 18,542 |
| Apr 20, 2026 | 3.55 | 3.85 | 3.55 | 3.72 | 3.72 | 4.20% | 13,484 |
| Apr 17, 2026 | 3.70 | 4.00 | 3.53 | 3.57 | 3.57 | -4.03% | 16,721 |
| Apr 16, 2026 | 3.81 | 4.10 | 3.72 | 3.72 | 3.72 | -1.06% | 5,111 |
| Apr 15, 2026 | 3.74 | 4.03 | 3.70 | 3.76 | 3.76 | -5.76% | 7,725 |
| Apr 14, 2026 | 3.85 | 4.04 | 3.65 | 3.99 | 3.99 | 3.64% | 10,398 |
| Apr 13, 2026 | 4.65 | 4.65 | 3.85 | 3.85 | 3.85 | 1.05% | 6,406 |
| Apr 10, 2026 | 3.66 | 4.33 | 3.66 | 3.81 | 3.81 | 5.25% | 12,949 |
| Apr 9, 2026 | 3.71 | 3.95 | 3.46 | 3.62 | 3.62 | -5.48% | 9,456 |
| Apr 8, 2026 | 3.83 | 4.10 | 3.83 | 3.83 | 3.83 | -7.71% | 11,422 |
| Apr 7, 2026 | 4.35 | 4.48 | 4.01 | 4.15 | 4.15 | -7.78% | 15,444 |
| Apr 6, 2026 | 4.21 | 4.50 | 4.14 | 4.50 | 4.50 | 6.13% | 26,674 |
| Apr 2, 2026 | 4.13 | 4.64 | 4.13 | 4.24 | 4.24 | -3.64% | 14,683 |
| Apr 1, 2026 | 4.23 | 4.59 | 4.09 | 4.40 | 4.40 | 4.64% | 4,488 |
| Mar 31, 2026 | 4.15 | 4.64 | 3.97 | 4.21 | 4.21 | 0.72% | 17,123 |
| Mar 30, 2026 | 3.80 | 4.49 | 3.80 | 4.18 | 4.18 | 10.74% | 33,965 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.42 | 3.77 | 3.77 | 7.10% | 6,485 |
| Mar 26, 2026 | 3.43 | 3.67 | 3.22 | 3.52 | 3.52 | 2.41% | 25,386 |
| Mar 25, 2026 | 4.25 | 4.25 | 3.10 | 3.44 | 3.44 | -19.13% | 33,281 |
| Mar 24, 2026 | 4.20 | 4.89 | 3.91 | 4.25 | 4.25 | 3.16% | 155,673 |
| Mar 23, 2026 | 3.95 | 4.24 | 3.85 | 4.12 | 4.12 | 1.23% | 6,746 |
| Mar 20, 2026 | 3.91 | 4.39 | 3.75 | 4.07 | 4.07 | 3.56% | 24,880 |
| Mar 19, 2026 | 4.37 | 4.69 | 3.90 | 3.93 | 3.93 | -3.68% | 11,691 |
| Mar 18, 2026 | 4.44 | 4.44 | 4.08 | 4.08 | 4.08 | -9.13% | 6,424 |
| Mar 17, 2026 | 5.00 | 5.00 | 4.30 | 4.49 | 4.49 | -7.80% | 10,707 |
| Mar 16, 2026 | 4.55 | 4.95 | 4.07 | 4.87 | 4.87 | 1.88% | 12,956 |
| Mar 13, 2026 | 5.01 | 5.29 | 4.60 | 4.78 | 4.78 | -9.13% | 16,170 |
| Mar 12, 2026 | 5.28 | 5.30 | 5.20 | 5.26 | 5.26 | 1.15% | 3,994 |
| Mar 11, 2026 | 5.05 | 5.36 | 4.93 | 5.20 | 5.20 | 3.22% | 5,084 |
| Mar 10, 2026 | 5.19 | 5.19 | 4.75 | 5.04 | 5.04 | -1.41% | 7,742 |
| 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% | 20,804 |
| Mar 5, 2026 | 4.65 | 5.39 | 4.27 | 5.33 | 5.33 | 12.21% | 15,708 |
| Mar 4, 2026 | 4.60 | 4.76 | 4.31 | 4.75 | 4.75 | 4.67% | 14,747 |
| Mar 3, 2026 | 4.12 | 4.56 | 4.12 | 4.54 | 4.54 | 16.06% | 92,244 |
| 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% | 3,243 |
| 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 |