Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
3.783
+0.233 (6.57%)
At close: May 1, 2026, 4:00 PM EDT
3.650
-0.133 (-3.53%)
After-hours: May 1, 2026, 7:43 PM EDT
Nomadar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.96 | 4.00 | 3.73 | 3.78 | 3.78 | 6.56% | 4,000 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -6.46% | 8,067 |
| Apr 29, 2026 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -0.91% | 5,222 |
| 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 |