5 DAY PERFORMANCE
+277.94%
1 MONTH PERFORMANCE
+128.44%
3 MONTH PERFORMANCE
+32.47%
6 MONTH PERFORMANCE
+26.29%
YEAR-TO-DATE PERFORMANCE
+14.73%
Nomadar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.49 | $1.60 (7.38%) | $1.60 | $1.49 | 19.00 K | $27.15 M |
| 09/17/2026 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.51 | 80.31 K | $26.30 M |
| 09/16/2026 | $1.40 | $1.45 (3.57%) | $1.60 | $1.39 | 71.19 K | $24.61 M |
| 09/15/2026 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.31 | 14.83 K | $23.08 M |
| 09/14/2026 | $1.50 | $1.42 (-5.33%) | $1.75 | $1.40 | 142.05 K | $24.10 M |
| 09/11/2026 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.45 | 14.30 K | $24.61 M |
| 09/10/2026 | $1.82 | $1.69 (-7.14%) | $2.00 | $1.65 | 51.62 K | $28.68 M |
| 09/09/2026 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.89 | 17.65 K | $33.09 M |
| 09/08/2026 | $2.04 | $1.98 (-2.94%) | $2.09 | $1.93 | 12.90 K | $33.60 M |
| 09/04/2026 | $2.10 | $2.03 (-3.33%) | $2.14 | $2.02 | 6.90 K | $34.45 M |
| 09/03/2026 | $2.04 | $2.08 (1.96%) | $2.23 | $2.04 | 1.92 K | $35.30 M |
| 09/02/2026 | $2.01 | $2.02 (0.5%) | $2.15 | $2.01 | 6.30 K | $34.28 M |
| 09/01/2026 | $2.12 | $2.06 (-2.83%) | $2.25 | $2.06 | 7.35 K | $34.96 M |
| 08/31/2026 | $2.13 | $2.10 (-1.41%) | $2.24 | $2.01 | 9.23 K | $35.64 M |
| 08/28/2026 | $2.38 | $2.13 (-10.5%) | $2.38 | $2.08 | 14.90 K | $36.15 M |
| 08/27/2026 | $2.31 | $2.19 (-5.19%) | $2.31 | $2.07 | 10.81 K | $37.16 M |
| 08/26/2026 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.21 | 21.05 K | $39.71 M |
| 08/25/2026 | $2.47 | $2.38 (-3.64%) | $2.47 | $2.20 | 19.98 K | $40.39 M |
| 08/24/2026 | $2.20 | $2.36 (7.27%) | $2.36 | $2.15 | 13.69 K | $40.05 M |
| 08/21/2026 | $2.23 | $2.35 (5.38%) | $2.36 | $2.23 | 15.24 K | $39.88 M |
| 08/20/2026 | $2.25 | $2.25 (0%) | $2.38 | $2.12 | 42.40 K | $38.18 M |
| 08/19/2026 | $2.15 | $2.21 (2.79%) | $2.31 | $2.10 | 25.62 K | $37.50 M |
| 08/18/2026 | $2.31 | $2.21 (-4.33%) | $2.37 | $2.00 | 284.80 K | $37.50 M |
| 08/17/2026 | $2.89 | $2.75 (-4.84%) | $3.00 | $2.65 | 1.43 M | $46.67 M |
| 08/14/2026 | $2.88 | $2.69 (-6.6%) | $2.90 | $2.69 | 13.00 K | $45.65 M |
| 08/13/2026 | $2.84 | $2.64 (-7.04%) | $3.06 | $2.64 | 10.23 K | $44.80 M |
| 08/12/2026 | $2.92 | $2.86 (-2.05%) | $3.19 | $2.65 | 38.83 K | $48.53 M |
| 08/11/2026 | $2.92 | $2.73 (-6.51%) | $3.31 | $2.60 | 30.51 K | $46.33 M |
| 08/10/2026 | $2.94 | $3.15 (7.14%) | $3.16 | $2.94 | 5.50 K | $53.45 M |
| 08/07/2026 | $2.63 | $3.17 (20.53%) | $3.20 | $2.54 | 13.90 K | $48.97 M |
| 08/06/2026 | $3.42 | $2.75 (-19.59%) | $3.42 | $2.70 | 7.24 K | $42.48 M |
| 08/05/2026 | $2.94 | $2.86 (-2.72%) | $3.08 | $2.86 | 1.90 K | $44.18 M |
| 08/04/2026 | $3.02 | $2.89 (-4.3%) | $3.05 | $2.85 | 4.90 K | $44.65 M |
| 08/03/2026 | $3.31 | $2.97 (-10.27%) | $3.31 | $2.90 | 3.60 K | $45.88 M |
| 07/31/2026 | $3.34 | $3.01 (-9.88%) | $3.34 | $3.01 | 623 | $46.50 M |
| 07/30/2026 | $3.06 | $3.19 (4.25%) | $3.30 | $2.90 | 6.20 K | $49.28 M |
| 07/29/2026 | $3.06 | $3.06 (0%) | $3.25 | $2.88 | 5.50 K | $47.27 M |
| 07/28/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 3.21 K | $47.74 M |
| 07/27/2026 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.00 | 4.58 K | $52.53 M |
| 07/24/2026 | $3.01 | $2.92 (-2.99%) | $3.01 | $2.92 | 5.22 K | $45.11 M |
| 07/23/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.15 | 1.88 K | $48.66 M |
| 07/22/2026 | $2.96 | $3.05 (3.04%) | $3.26 | $2.90 | 9.50 K | $47.12 M |
| 07/21/2026 | $3.12 | $3.08 (-1.28%) | $3.30 | $2.93 | 10.72 K | $47.58 M |
| 07/20/2026 | $3.03 | $3.18 (4.95%) | $3.18 | $3.02 | 3.71 K | $49.13 M |
| 07/17/2026 | $3.12 | $2.98 (-4.49%) | $3.24 | $2.98 | 6.10 K | $46.04 M |
| 07/16/2026 | $3.08 | $3.06 (-0.65%) | $3.15 | $2.89 | 8.34 K | $47.27 M |
| 07/15/2026 | $2.92 | $2.87 (-1.71%) | $3.19 | $2.87 | 7.73 K | $44.34 M |
| 07/14/2026 | $3.09 | $2.93 (-5.18%) | $3.19 | $2.90 | 14.54 K | $45.26 M |
| 07/13/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 2.00 K | $47.89 M |
| 07/10/2026 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 900 | $48.05 M |
| 07/09/2026 | $3.53 | $3.31 (-6.23%) | $3.53 | $3.16 | 5.53 K | $51.14 M |
| 07/08/2026 | $3.54 | $3.21 (-9.32%) | $3.54 | $3.12 | 10.82 K | $49.59 M |
| 07/07/2026 | $3.40 | $3.35 (-1.47%) | $3.48 | $3.35 | 1.82 K | $51.75 M |
| 07/06/2026 | $3.83 | $3.38 (-11.75%) | $3.88 | $3.30 | 29.30 K | $52.22 M |
| 07/02/2026 | $4.00 | $4.15 (3.75%) | $4.20 | $3.61 | 26.69 K | $64.11 M |
| 07/01/2026 | $3.55 | $4.24 (19.44%) | $4.45 | $3.54 | 14.90 K | $65.50 M |
| 06/30/2026 | $3.52 | $3.75 (6.53%) | $3.75 | $3.29 | 11.40 K | $57.93 M |
| 06/29/2026 | $3.67 | $3.58 (-2.45%) | $3.67 | $3.58 | 12.40 K | $55.31 M |
| 06/26/2026 | $3.40 | $3.65 (7.35%) | $3.72 | $3.40 | 20.83 K | $56.39 M |
| 06/25/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 1.14 K | $50.98 M |
| 06/24/2026 | $3.41 | $3.33 (-2.35%) | $3.53 | $3.33 | 4.00 K | $51.44 M |
| 06/23/2026 | $3.30 | $3.32 (0.61%) | $3.32 | $3.30 | 1.81 K | $51.29 M |
| 06/22/2026 | $3.65 | $3.52 (-3.56%) | $3.65 | $3.20 | 14.70 K | $54.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
