Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
1.690
-0.020 (-1.17%)
At close: Oct 1, 2026, 4:00 PM EDT
1.709
+0.019 (1.11%)
After-hours: Oct 1, 2026, 4:27 PM EDT
Nomadar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.70 | 1.90 | 1.69 | 1.69 | 1.69 | -1.17% | 19,961 |
| Sep 30, 2026 | 1.78 | 1.78 | 1.63 | 1.71 | 1.71 | 2.40% | 38,817 |
| Sep 29, 2026 | 1.62 | 1.87 | 1.61 | 1.67 | 1.67 | 1.52% | 26,211 |
| Sep 28, 2026 | 1.75 | 1.90 | 1.56 | 1.65 | 1.65 | 6.82% | 22,994 |
| Sep 25, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | 0.65% | 8,471 |
| Sep 24, 2026 | 1.69 | 1.70 | 1.53 | 1.53 | 1.53 | -1.92% | 15,512 |
| Sep 23, 2026 | 1.57 | 1.75 | 1.54 | 1.56 | 1.56 | 0.65% | 24,932 |
| Sep 22, 2026 | 1.60 | 1.70 | 1.55 | 1.55 | 1.55 | - | 43,561 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.50 | 1.55 | 1.55 | -3.13% | 12,268 |
| Sep 18, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 3.56% | 18,953 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.51 | 1.55 | 1.55 | 6.55% | 17,302 |
| Sep 16, 2026 | 1.40 | 1.60 | 1.39 | 1.45 | 1.45 | 6.62% | 70,559 |
| Sep 15, 2026 | 1.38 | 1.42 | 1.31 | 1.36 | 1.36 | -4.23% | 14,774 |
| Sep 14, 2026 | 1.50 | 1.75 | 1.40 | 1.42 | 1.42 | -2.07% | 141,308 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -14.20% | 13,960 |
| Sep 10, 2026 | 1.82 | 2.00 | 1.65 | 1.69 | 1.69 | -13.33% | 51,309 |
| Sep 9, 2026 | 1.99 | 2.00 | 1.89 | 1.95 | 1.95 | -1.52% | 15,483 |
| Sep 8, 2026 | 2.04 | 2.09 | 1.93 | 1.98 | 1.98 | -2.46% | 12,344 |
| Sep 4, 2026 | 2.10 | 2.14 | 2.02 | 2.03 | 2.03 | -2.40% | 6,836 |
| Sep 3, 2026 | 2.04 | 2.23 | 2.04 | 2.08 | 2.08 | 2.97% | 1,915 |
| Sep 2, 2026 | 2.01 | 2.15 | 2.01 | 2.02 | 2.02 | -1.94% | 6,262 |
| Sep 1, 2026 | 2.12 | 2.25 | 2.06 | 2.06 | 2.06 | -1.90% | 7,350 |
| Aug 31, 2026 | 2.13 | 2.24 | 2.01 | 2.10 | 2.10 | -1.41% | 9,229 |
| Aug 28, 2026 | 2.38 | 2.38 | 2.08 | 2.13 | 2.13 | -2.74% | 14,884 |
| Aug 27, 2026 | 2.31 | 2.31 | 2.07 | 2.19 | 2.19 | -6.41% | 10,813 |
| Aug 26, 2026 | 2.46 | 2.46 | 2.21 | 2.34 | 2.34 | -1.68% | 21,053 |
| Aug 25, 2026 | 2.47 | 2.47 | 2.20 | 2.38 | 2.38 | 0.85% | 19,975 |
| Aug 24, 2026 | 2.20 | 2.36 | 2.15 | 2.36 | 2.36 | 0.43% | 13,691 |
| Aug 21, 2026 | 2.23 | 2.36 | 2.23 | 2.35 | 2.35 | 4.44% | 15,236 |
| Aug 20, 2026 | 2.25 | 2.38 | 2.12 | 2.25 | 2.25 | 1.81% | 42,397 |
| Aug 19, 2026 | 2.15 | 2.31 | 2.10 | 2.21 | 2.21 | - | 25,623 |
| Aug 18, 2026 | 2.31 | 2.37 | 2.00 | 2.21 | 2.21 | -19.64% | 284,773 |
| Aug 17, 2026 | 2.89 | 3.00 | 2.65 | 2.75 | 2.75 | 2.23% | 1,431,106 |
| Aug 14, 2026 | 2.89 | 2.90 | 2.69 | 2.69 | 2.69 | 1.89% | 12,994 |
| Aug 13, 2026 | 2.84 | 3.06 | 2.64 | 2.64 | 2.64 | -7.69% | 10,225 |
| Aug 12, 2026 | 2.92 | 3.19 | 2.65 | 2.86 | 2.86 | 4.76% | 38,825 |
| Aug 11, 2026 | 2.92 | 3.31 | 2.60 | 2.73 | 2.73 | -13.33% | 30,513 |
| Aug 10, 2026 | 2.94 | 3.16 | 2.94 | 3.15 | 3.15 | -0.63% | 5,452 |
| Aug 7, 2026 | 2.63 | 3.20 | 2.54 | 3.17 | 3.17 | 15.27% | 13,859 |
| Aug 6, 2026 | 3.42 | 3.42 | 2.70 | 2.75 | 2.75 | -3.85% | 7,243 |
| Aug 5, 2026 | 2.94 | 3.08 | 2.86 | 2.86 | 2.86 | -1.04% | 1,868 |
| Aug 4, 2026 | 3.02 | 3.05 | 2.85 | 2.89 | 2.89 | -2.69% | 4,880 |
| Aug 3, 2026 | 3.31 | 3.31 | 2.90 | 2.97 | 2.97 | -1.33% | 3,555 |
| Jul 31, 2026 | 3.34 | 3.34 | 3.01 | 3.01 | 3.01 | -5.64% | 623 |
| Jul 30, 2026 | 3.06 | 3.30 | 2.90 | 3.19 | 3.19 | 4.25% | 6,154 |
| Jul 29, 2026 | 3.06 | 3.25 | 2.88 | 3.06 | 3.06 | -0.97% | 5,459 |
| Jul 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -9.12% | 3,208 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.00 | 3.40 | 3.40 | 16.44% | 4,576 |
| Jul 24, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -7.30% | 5,216 |
| Jul 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 3.28% | 1,877 |