NASDAQ : NOMA
Nomadar Corp. — Price history
Consumer Discretionary · Leisure · United States
Last price 1.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nomadar Corp. (NOMA) closed at 1.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.83 | 1.83 | 1.53 | 1.68 | 22,269 | +10.53% |
| 2026-10-30 | 1.6 | 1.635 | 1.52 | 1.52 | 18,034 | -5.59% |
| 2026-10-29 | 1.63 | 1.67 | 1.585 | 1.61 | 11,735 | -3.59% |
| 2026-10-28 | 1.59 | 1.696 | 1.59 | 1.67 | 13,963 | +6.37% |
| 2026-10-27 | 1.67 | 1.7 | 1.57 | 1.57 | 18,751 | -3.09% |
| 2026-10-26 | 1.55 | 1.69 | 1.55 | 1.62 | 65,026 | +5.88% |
| 2026-10-23 | 1.54 | 1.64 | 1.53 | 1.53 | 9,446 | -3.47% |
| 2026-10-22 | 1.52 | 1.589 | 1.52 | 1.585 | 11,354 | +2.92% |
| 2026-10-21 | 1.53 | 1.705 | 1.53 | 1.54 | 8,783 | +0.65% |
| 2026-10-20 | 1.53 | 1.605 | 1.53 | 1.53 | 5,905 | -0.65% |
| 2026-10-19 | 1.59 | 1.94 | 1.53 | 1.54 | 42,998 | -9.41% |
| 2026-10-16 | 1.53 | 1.74 | 1.53 | 1.7 | 21,103 | +6.25% |
| 2026-10-15 | 1.52 | 1.6 | 1.52 | 1.6 | 9,392 | +5.26% |
| 2026-10-14 | 1.52 | 1.54 | 1.52 | 1.52 | 9,228 | -1.30% |
| 2026-10-13 | 1.52 | 1.58 | 1.52 | 1.54 | 17,015 | +0.65% |
| 2026-10-12 | 1.51 | 1.86 | 1.5 | 1.53 | 28,608 | +0.00% |
| 2026-10-09 | 1.53 | 1.622 | 1.53 | 1.53 | 2,289 | -2.55% |
| 2026-10-08 | 1.69 | 1.98 | 1.57 | 1.57 | 21,632 | -9.77% |
| 2026-10-07 | 1.7 | 2.03 | 1.65 | 1.74 | 32,300 | +7.41% |
| 2026-10-06 | 1.77 | 1.79 | 1.51 | 1.62 | 31,795 | -9.50% |
| 2026-10-05 | 1.88 | 2.09 | 1.79 | 1.79 | 32,685 | -7.97% |
| 2026-10-02 | 1.69 | 2.05 | 1.69 | 1.945 | 36,751 | +15.09% |
| 2026-10-01 | 1.7 | 1.9 | 1.69 | 1.69 | 19,962 | -1.17% |
| 2026-09-30 | 1.78 | 1.78 | 1.63 | 1.71 | 38,818 | +2.40% |
| 2026-09-29 | 1.62 | 1.87 | 1.61 | 1.67 | 26,211 | +1.52% |
| 2026-09-28 | 1.75 | 1.898 | 1.555 | 1.645 | 23,036 | +6.82% |
| 2026-09-25 | 1.67 | 1.67 | 1.538 | 1.54 | 8,562 | +0.65% |
| 2026-09-24 | 1.69 | 1.7 | 1.53 | 1.53 | 15,512 | -1.92% |
| 2026-09-23 | 1.565 | 1.75 | 1.544 | 1.56 | 25,043 | +0.65% |
| 2026-09-22 | 1.6 | 1.7 | 1.55 | 1.55 | 44,361 | +0.00% |
| 2026-09-21 | 1.78 | 1.78 | 1.5 | 1.55 | 12,268 | -3.13% |
| 2026-09-18 | 1.49 | 1.6 | 1.489 | 1.6 | 18,995 | +3.56% |
| 2026-09-17 | 1.59 | 1.6 | 1.51 | 1.545 | 80,310 | +6.55% |
| 2026-09-16 | 1.4 | 1.6 | 1.39 | 1.45 | 71,192 | +6.62% |
| 2026-09-15 | 1.38 | 1.42 | 1.305 | 1.36 | 14,829 | -4.23% |
| 2026-09-14 | 1.495 | 1.75 | 1.4 | 1.42 | 142,048 | -2.07% |
| 2026-09-11 | 1.6 | 1.6 | 1.45 | 1.45 | 14,297 | -14.20% |
| 2026-09-10 | 1.82 | 2 | 1.65 | 1.69 | 51,615 | -13.33% |
| 2026-09-09 | 1.99 | 2 | 1.89 | 1.95 | 17,652 | -1.52% |
| 2026-09-08 | 2.04 | 2.094 | 1.93 | 1.98 | 12,881 | -2.46% |
| 2026-09-04 | 2.101 | 2.14 | 2.02 | 2.03 | 6,896 | -2.40% |
| 2026-09-03 | 2.04 | 2.23 | 2.04 | 2.08 | 1,915 | +2.97% |
| 2026-09-02 | 2.01 | 2.15 | 2.005 | 2.02 | 6,262 | -1.94% |
| 2026-09-01 | 2.12 | 2.25 | 2.06 | 2.06 | 7,350 | -1.90% |
| 2026-08-31 | 2.13 | 2.24 | 2.01 | 2.1 | 9,229 | -1.41% |
| 2026-08-28 | 2.38 | 2.38 | 2.083 | 2.13 | 14,884 | -2.74% |
| 2026-08-27 | 2.31 | 2.31 | 2.073 | 2.19 | 10,813 | -6.41% |
| 2026-08-26 | 2.46 | 2.46 | 2.21 | 2.34 | 21,053 | -1.68% |
| 2026-08-25 | 2.47 | 2.47 | 2.2 | 2.38 | 19,975 | +0.85% |
| 2026-08-24 | 2.2 | 2.36 | 2.15 | 2.36 | 13,691 | +0.43% |
| 2026-08-21 | 2.23 | 2.36 | 2.23 | 2.35 | 15,236 | +4.44% |
| 2026-08-20 | 2.25 | 2.383 | 2.12 | 2.25 | 42,397 | +1.81% |
| 2026-08-19 | 2.15 | 2.31 | 2.1 | 2.21 | 25,623 | +0.00% |
| 2026-08-18 | 2.31 | 2.374 | 2 | 2.21 | 284,773 | -19.64% |
| 2026-08-17 | 2.89 | 3 | 2.65 | 2.75 | 1,431,106 | +2.23% |
| 2026-08-14 | 2.885 | 2.9 | 2.69 | 2.69 | 12,994 | +1.89% |
| 2026-08-13 | 2.84 | 3.057 | 2.64 | 2.64 | 10,225 | -7.69% |
| 2026-08-12 | 2.92 | 3.19 | 2.65 | 2.86 | 38,825 | +4.76% |
| 2026-08-11 | 2.92 | 3.31 | 2.6 | 2.73 | 30,513 | -13.33% |
| 2026-08-10 | 2.94 | 3.16 | 2.94 | 3.15 | 5,452 | -0.63% |
| 2026-08-07 | 2.63 | 3.2 | 2.54 | 3.17 | 13,859 | +15.27% |
| 2026-08-06 | 3.42 | 3.42 | 2.7 | 2.75 | 7,243 | -3.85% |
| 2026-08-05 | 2.94 | 3.08 | 2.86 | 2.86 | 1,868 | -1.04% |
| 2026-08-04 | 3.015 | 3.05 | 2.85 | 2.89 | 4,880 | -2.69% |
| 2026-08-03 | 3.31 | 3.31 | 2.9 | 2.97 | 3,555 | -1.33% |
| 2026-07-31 | 3.34 | 3.34 | 3.01 | 3.01 | 623 | -5.64% |
| 2026-07-30 | 3.06 | 3.3 | 2.9 | 3.19 | 6,154 | +4.25% |
| 2026-07-29 | 3.06 | 3.25 | 2.878 | 3.06 | 5,459 | -0.97% |
| 2026-07-28 | 3.09 | 3.09 | 3.09 | 3.09 | 3,208 | -9.12% |
| 2026-07-27 | 3.43 | 3.43 | 3 | 3.4 | 4,576 | +16.44% |
| 2026-07-24 | 3.01 | 3.01 | 2.92 | 2.92 | 5,216 | -7.30% |
| 2026-07-23 | 3.156 | 3.156 | 3.15 | 3.15 | 1,877 | +3.28% |
| 2026-07-22 | 2.96 | 3.26 | 2.9 | 3.05 | 9,470 | -0.97% |
| 2026-07-21 | 3.115 | 3.3 | 2.93 | 3.08 | 10,722 | -3.14% |
| 2026-07-20 | 3.03 | 3.18 | 3.015 | 3.18 | 3,609 | +6.71% |
| 2026-07-17 | 3.12 | 3.24 | 2.98 | 2.98 | 6,090 | -2.61% |
| 2026-07-16 | 3.08 | 3.15 | 2.889 | 3.06 | 8,340 | +6.62% |
| 2026-07-15 | 2.92 | 3.19 | 2.87 | 2.87 | 7,726 | -2.05% |
| 2026-07-14 | 3.09 | 3.19 | 2.9 | 2.93 | 14,540 | -5.49% |
| 2026-07-13 | 3.1 | 3.1 | 3.1 | 3.1 | 1,987 | -0.16% |
| 2026-07-10 | 3.105 | 3.105 | 3.105 | 3.105 | 857 | -6.19% |
| 2026-07-09 | 3.53 | 3.53 | 3.16 | 3.31 | 5,532 | +3.12% |
| 2026-07-08 | 3.535 | 3.535 | 3.12 | 3.21 | 10,819 | -4.18% |
| 2026-07-07 | 3.4 | 3.48 | 3.35 | 3.35 | 1,823 | -0.89% |
| 2026-07-06 | 3.83 | 3.88 | 3.3 | 3.38 | 29,304 | -18.55% |
| 2026-07-02 | 4 | 4.2 | 3.61 | 4.15 | 26,688 | -2.12% |
| 2026-07-01 | 3.55 | 4.45 | 3.535 | 4.24 | 14,851 | +13.07% |
| 2026-06-30 | 3.52 | 3.75 | 3.29 | 3.75 | 11,403 | +4.75% |
| 2026-06-29 | 3.67 | 3.67 | 3.575 | 3.58 | 12,382 | -1.92% |
| 2026-06-26 | 3.4 | 3.72 | 3.4 | 3.65 | 20,826 | +10.61% |
| 2026-06-25 | 3.3 | 3.3 | 3.3 | 3.3 | 1,140 | -0.90% |
| 2026-06-24 | 3.41 | 3.525 | 3.33 | 3.33 | 3,963 | +0.30% |
| 2026-06-23 | 3.3 | 3.32 | 3.3 | 3.32 | 1,813 | -5.68% |
| 2026-06-22 | 3.65 | 3.65 | 3.197 | 3.52 | 14,658 | -9.28% |
| 2026-06-18 | 3.46 | 3.99 | 3.31 | 3.88 | 25,654 | +8.99% |
| 2026-06-17 | 3.41 | 3.56 | 3.41 | 3.56 | 3,336 | +6.59% |
| 2026-06-16 | 3.51 | 3.55 | 3.34 | 3.34 | 8,835 | -0.60% |
| 2026-06-15 | 3.6 | 3.6 | 3.36 | 3.36 | 4,743 | -3.45% |
| 2026-06-12 | 3.44 | 3.48 | 3.44 | 3.48 | 2,877 | -0.29% |
| 2026-06-11 | 3.45 | 3.49 | 3.45 | 3.49 | 1,421 | +2.95% |
| 2026-06-10 | 3.43 | 3.43 | 3.24 | 3.39 | 3,657 | +0.59% |
| 2026-06-09 | 3.59 | 3.79 | 3.02 | 3.37 | 13,634 | -1.17% |
| 2026-06-08 | 3.41 | 3.41 | 3.41 | 3.41 | 3,310 | -4.84% |
| 2026-06-05 | 3.3 | 3.8 | 3.2 | 3.584 | 10,606 | +1.23% |
| 2026-06-04 | 3.44 | 3.54 | 3.44 | 3.54 | 2,314 | -0.28% |
| 2026-06-03 | 3.58 | 3.69 | 3.54 | 3.55 | 4,370 | -2.47% |
| 2026-06-02 | 3.7 | 3.9 | 3.38 | 3.64 | 23,553 | +5.81% |
| 2026-06-01 | 3.42 | 3.5 | 3.33 | 3.44 | 5,832 | -1.71% |
| 2026-05-29 | 3.6 | 3.68 | 3.19 | 3.5 | 5,542 | -4.63% |
| 2026-05-28 | 3.09 | 3.7 | 3.09 | 3.67 | 19,325 | +13.98% |
| 2026-05-27 | 3.5 | 3.5 | 3.22 | 3.22 | 7,435 | -5.29% |
| 2026-05-26 | 3.62 | 3.86 | 3.39 | 3.4 | 19,686 | -5.56% |
| 2026-05-22 | 3.62 | 3.65 | 3.51 | 3.6 | 5,367 | +2.86% |
| 2026-05-21 | 3.16 | 3.61 | 3.01 | 3.5 | 15,741 | +6.06% |
| 2026-05-20 | 3.2 | 3.67 | 2.73 | 3.3 | 32,334 | +8.91% |
| 2026-05-19 | 3.3 | 3.3 | 2.55 | 3.03 | 7,911 | -1.62% |
| 2026-05-18 | 3.1 | 3.54 | 2.93 | 3.08 | 10,198 | -9.41% |
| 2026-05-15 | 3.49 | 3.49 | 3.21 | 3.4 | 3,014 | +0.00% |
| 2026-05-14 | 3.59 | 3.59 | 3.23 | 3.4 | 6,910 | +3.03% |
| 2026-05-13 | 3.405 | 3.42 | 3.24 | 3.3 | 8,680 | -2.08% |