Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
4.580
+0.020 (0.44%)
At close: Jan 21, 2026, 4:00 PM EST
4.600
+0.020 (0.44%)
After-hours: Jan 21, 2026, 5:25 PM EST
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,449 |
| Jan 15, 2026 | 4.30 | 4.59 | 4.30 | 4.47 | 4.47 | -0.89% | 8,337 |
| 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% | 54,423 |
| Jan 12, 2026 | 4.11 | 4.81 | 4.06 | 4.52 | 4.52 | 8.39% | 59,108 |
| 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% | 152,063 |
| Jan 7, 2026 | 3.63 | 4.00 | 3.50 | 3.65 | 3.65 | -7.36% | 143,008 |
| Jan 6, 2026 | 4.06 | 4.18 | 3.35 | 3.94 | 3.94 | 5.07% | 5,136,273 |
| Jan 5, 2026 | 4.29 | 4.29 | 3.72 | 3.75 | 3.75 | -14.58% | 16,872 |
| 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% | 42,695 |
| Dec 30, 2025 | 4.82 | 5.31 | 4.25 | 4.43 | 4.43 | -15.46% | 229,497 |
| Dec 29, 2025 | 5.47 | 5.85 | 5.00 | 5.24 | 5.24 | -4.20% | 29,883 |
| Dec 26, 2025 | 5.82 | 5.98 | 5.33 | 5.47 | 5.47 | -6.66% | 24,008 |
| Dec 24, 2025 | 6.12 | 6.30 | 5.86 | 5.86 | 5.86 | -2.98% | 55,766 |
| 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% | 20,353 |
| 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% | 52,885 |
| 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% | 46,721 |
| 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% | 27,053 |
| Dec 4, 2025 | 7.89 | 7.89 | 6.28 | 6.42 | 6.42 | -12.30% | 54,222 |
| Dec 3, 2025 | 8.16 | 8.16 | 7.32 | 7.32 | 7.32 | -8.50% | 19,960 |
| Dec 2, 2025 | 8.50 | 8.95 | 7.90 | 8.00 | 8.00 | -6.98% | 78,907 |
| 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% | 21,538 |
| 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% | 60,036 |
| 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 |