5 DAY PERFORMANCE
+238.16%
1 MONTH PERFORMANCE
+187.15%
3 MONTH PERFORMANCE
+79.72%
6 MONTH PERFORMANCE
+31.79%
YEAR-TO-DATE PERFORMANCE
+14.73%
1 YEAR PERFORMANCE
-44.91%
Nomadar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.43 | 529 | |
| 11/04/2026 | $1.52 | $1.49 (-1.97%) | $1.64 | $1.49 | 52.50 K | $25.28 M |
| 11/03/2026 | $1.59 | $1.58 (-0.63%) | $1.76 | $1.55 | 28.90 K | $26.81 M |
| 11/02/2026 | $1.83 | $1.66 (-9.29%) | $1.83 | $1.53 | 35.26 K | $28.17 M |
| 10/30/2026 | $1.60 | $1.52 (-5%) | $1.64 | $1.52 | 18.03 K | $25.79 M |
| 10/29/2026 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.59 | 12.05 K | $27.32 M |
| 10/28/2026 | $1.59 | $1.67 (5.03%) | $1.70 | $1.59 | 13.96 K | $28.34 M |
| 10/27/2026 | $1.67 | $1.57 (-5.99%) | $1.70 | $1.57 | 18.75 K | $26.64 M |
| 10/26/2026 | $1.55 | $1.62 (4.52%) | $1.69 | $1.55 | 65.03 K | $27.49 M |
| 10/23/2026 | $1.54 | $1.53 (-0.65%) | $1.64 | $1.53 | 9.45 K | $25.96 M |
| 10/22/2026 | $1.52 | $1.59 (4.61%) | $1.59 | $1.52 | 11.40 K | $26.98 M |
| 10/21/2026 | $1.53 | $1.54 (0.65%) | $1.71 | $1.53 | 8.80 K | $26.13 M |
| 10/20/2026 | $1.53 | $1.53 (0%) | $1.61 | $1.53 | 5.91 K | $25.96 M |
| 10/19/2026 | $1.59 | $1.54 (-3.14%) | $1.94 | $1.53 | 43.00 K | $26.13 M |
| 10/16/2026 | $1.53 | $1.70 (11.11%) | $1.74 | $1.53 | 21.10 K | $28.85 M |
| 10/15/2026 | $1.52 | $1.60 (5.26%) | $1.60 | $1.52 | 9.40 K | $27.15 M |
| 10/14/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.52 | 9.23 K | $25.79 M |
| 10/13/2026 | $1.52 | $1.54 (1.32%) | $1.58 | $1.52 | 17.02 K | $26.13 M |
| 10/12/2026 | $1.51 | $1.53 (1.32%) | $1.86 | $1.50 | 28.61 K | $25.96 M |
| 10/09/2026 | $1.53 | $1.53 (0%) | $1.62 | $1.53 | 2.29 K | $25.96 M |
| 10/08/2026 | $1.69 | $1.57 (-7.1%) | $1.98 | $1.57 | 21.63 K | $26.64 M |
| 10/07/2026 | $1.70 | $1.74 (2.35%) | $2.03 | $1.65 | 32.30 K | $29.53 M |
| 10/06/2026 | $1.77 | $1.62 (-8.47%) | $1.79 | $1.51 | 31.80 K | $27.49 M |
| 10/05/2026 | $1.88 | $1.79 (-4.79%) | $2.09 | $1.79 | 32.69 K | $30.38 M |
| 10/02/2026 | $1.69 | $1.95 (15.38%) | $2.05 | $1.69 | 36.75 K | $33.09 M |
| 10/01/2026 | $1.70 | $1.69 (-0.59%) | $1.90 | $1.69 | 20.00 K | $28.68 M |
| 09/30/2026 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.63 | 38.82 K | $29.02 M |
| 09/29/2026 | $1.62 | $1.67 (3.09%) | $1.87 | $1.61 | 26.21 K | $28.34 M |
| 09/28/2026 | $1.75 | $1.65 (-5.71%) | $1.90 | $1.56 | 23.04 K | $28.00 M |
| 09/25/2026 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.54 | 8.60 K | $26.13 M |
| 09/24/2026 | $1.69 | $1.53 (-9.47%) | $1.70 | $1.53 | 15.51 K | $25.96 M |
| 09/23/2026 | $1.57 | $1.56 (-0.64%) | $1.75 | $1.54 | 25.04 K | $26.47 M |
| 09/22/2026 | $1.60 | $1.55 (-3.13%) | $1.70 | $1.55 | 44.40 K | $26.30 M |
| 09/21/2026 | $1.78 | $1.55 (-12.92%) | $1.78 | $1.50 | 12.30 K | $26.30 M |
| 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 |
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.
