Nomadar Corp. (NOMA)
NASDAQ: NOMA · Real-Time Price · USD
1.540
-0.150 (-8.88%)
Sep 11, 2026, 1:14 PM EDT - Market open
Nomadar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.60 | 1.60 | 1.57 | 1.52 | - | -10.06% | 5,451 |
| 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 |
| Jul 22, 2026 | 2.96 | 3.26 | 2.90 | 3.05 | 3.05 | -0.97% | 9,470 |
| Jul 21, 2026 | 3.12 | 3.30 | 2.93 | 3.08 | 3.08 | -3.14% | 10,722 |
| Jul 20, 2026 | 3.03 | 3.18 | 3.02 | 3.18 | 3.18 | 6.71% | 3,609 |
| Jul 17, 2026 | 3.12 | 3.24 | 2.98 | 2.98 | 2.98 | -2.61% | 6,090 |
| Jul 16, 2026 | 3.08 | 3.15 | 2.89 | 3.06 | 3.06 | 6.62% | 8,340 |
| Jul 15, 2026 | 2.92 | 3.19 | 2.87 | 2.87 | 2.87 | -2.05% | 7,726 |
| Jul 14, 2026 | 3.09 | 3.19 | 2.90 | 2.93 | 2.93 | -5.49% | 14,540 |
| Jul 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | 1,987 |
| Jul 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.19% | 857 |
| Jul 9, 2026 | 3.53 | 3.53 | 3.16 | 3.31 | 3.31 | 3.12% | 5,532 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.12 | 3.21 | 3.21 | -4.18% | 10,819 |
| Jul 7, 2026 | 3.40 | 3.48 | 3.35 | 3.35 | 3.35 | -0.89% | 1,823 |
| Jul 6, 2026 | 3.83 | 3.88 | 3.30 | 3.38 | 3.38 | -18.55% | 29,304 |
| Jul 2, 2026 | 4.00 | 4.20 | 3.61 | 4.15 | 4.15 | -2.12% | 26,688 |