Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
4.740
+0.180 (3.95%)
Feb 11, 2026, 10:20 AM EST - Market open
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.56 | 4.63 | 4.55 | 4.56 | 4.56 | -0.22% | 12,133 |
| 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% | 10,229 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.37 | 3.56 | 3.56 | - | 11,562 |
| Feb 3, 2026 | 3.66 | 4.00 | 3.40 | 3.56 | 3.56 | -4.43% | 17,837 |
| Feb 2, 2026 | 3.80 | 3.99 | 3.40 | 3.73 | 3.73 | 6.13% | 26,841 |
| Jan 30, 2026 | 3.71 | 4.11 | 3.51 | 3.51 | 3.51 | -8.12% | 25,655 |
| Jan 29, 2026 | 4.76 | 4.84 | 3.66 | 3.82 | 3.82 | -25.24% | 104,408 |
| Jan 28, 2026 | 4.82 | 5.14 | 4.40 | 5.11 | 5.11 | -1.35% | 128,315 |
| Jan 27, 2026 | 4.85 | 5.19 | 4.68 | 5.18 | 5.18 | 3.19% | 30,667 |
| Jan 26, 2026 | 4.23 | 5.03 | 4.15 | 5.02 | 5.02 | 14.87% | 36,754 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.29 | 4.37 | 4.37 | -3.10% | 2,575 |
| Jan 22, 2026 | 4.39 | 4.53 | 4.30 | 4.51 | 4.51 | -1.53% | 11,558 |
| 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 |