5 DAY PERFORMANCE
+35.98%
1 MONTH PERFORMANCE
+14.22%
3 MONTH PERFORMANCE
+26.29%
6 MONTH PERFORMANCE
-33.51%
YEAR-TO-DATE PERFORMANCE
+14.73%
Nomadar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.75 | $3.51 (-6.4%) | $3.84 | $3.43 | 6.81 K | $53.14 M |
| 05/05/2026 | $3.76 | $3.90 (3.72%) | $3.90 | $3.61 | 4.58 K | $56.78 M |
| 05/04/2026 | $3.81 | $3.63 (-4.72%) | $3.95 | $3.63 | 10.89 K | $52.85 M |
| 05/01/2026 | $3.96 | $3.78 (-4.55%) | $4.00 | $3.73 | 4.04 K | $55.03 M |
| 04/30/2026 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.55 | 8.10 K | $51.69 M |
| 04/29/2026 | $4.01 | $3.80 (-5.24%) | $4.01 | $3.80 | 5.24 K | $55.32 M |
| 04/28/2026 | $3.80 | $3.83 (0.79%) | $4.40 | $3.80 | 17.55 K | $55.76 M |
| 04/27/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.74 | 11.80 K | $57.51 M |
| 04/24/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 2.82 K | $64.06 M |
| 04/23/2026 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.20 | 5.00 K | $61.88 M |
| 04/22/2026 | $4.40 | $4.36 (-0.91%) | $4.40 | $4.23 | 3.20 K | $63.48 M |
| 04/21/2026 | $3.60 | $4.32 (20%) | $4.61 | $3.60 | 18.54 K | $62.90 M |
| 04/20/2026 | $3.55 | $3.72 (4.79%) | $3.85 | $3.55 | 13.50 K | $54.16 M |
| 04/17/2026 | $3.70 | $3.57 (-3.51%) | $4.00 | $3.53 | 16.72 K | $51.98 M |
| 04/16/2026 | $3.81 | $3.72 (-2.36%) | $4.10 | $3.72 | 5.11 K | $54.16 M |
| 04/15/2026 | $3.74 | $3.76 (0.53%) | $4.03 | $3.70 | 7.73 K | $54.74 M |
| 04/14/2026 | $3.85 | $3.99 (3.64%) | $4.04 | $3.65 | 10.40 K | $58.09 M |
| 04/13/2026 | $4.65 | $3.85 (-17.2%) | $4.65 | $3.85 | 6.41 K | $56.05 M |
| 04/10/2026 | $3.66 | $3.81 (4.1%) | $4.33 | $3.66 | 13.10 K | $55.47 M |
| 04/09/2026 | $3.71 | $3.62 (-2.43%) | $3.95 | $3.46 | 9.50 K | $52.70 M |
| 04/08/2026 | $3.83 | $3.83 (0%) | $4.10 | $3.83 | 11.51 K | $55.76 M |
| 04/07/2026 | $4.35 | $4.15 (-4.6%) | $4.48 | $4.01 | 15.44 K | $60.42 M |
| 04/06/2026 | $4.21 | $4.50 (6.89%) | $4.50 | $4.14 | 26.70 K | $65.52 M |
| 04/02/2026 | $4.13 | $4.24 (2.66%) | $4.64 | $4.13 | 14.76 K | $66.86 M |
| 04/01/2026 | $4.23 | $4.40 (4.02%) | $4.59 | $4.09 | 4.66 K | $69.38 M |
| 03/31/2026 | $4.15 | $4.21 (1.45%) | $4.64 | $3.97 | 17.12 K | $66.39 M |
| 03/30/2026 | $3.80 | $4.18 (10%) | $4.49 | $3.80 | 34.00 K | $65.91 M |
| 03/27/2026 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.42 | 6.50 K | $59.45 M |
| 03/26/2026 | $3.43 | $3.52 (2.62%) | $3.67 | $3.22 | 25.40 K | $55.51 M |
| 03/25/2026 | $4.25 | $3.44 (-19.06%) | $4.25 | $3.10 | 33.28 K | $54.24 M |
| 03/24/2026 | $4.20 | $4.25 (1.19%) | $4.89 | $3.91 | 155.67 K | $67.02 M |
| 03/23/2026 | $3.95 | $4.12 (4.3%) | $4.24 | $3.85 | 6.75 K | $64.97 M |
| 03/20/2026 | $3.91 | $4.07 (4.09%) | $4.39 | $3.75 | 24.90 K | $64.18 M |
| 03/19/2026 | $4.37 | $3.93 (-10.07%) | $4.69 | $3.90 | 11.70 K | $61.97 M |
| 03/18/2026 | $4.44 | $4.08 (-8.11%) | $4.44 | $4.08 | 6.42 K | $64.34 M |
| 03/17/2026 | $5.00 | $4.49 (-10.2%) | $5.00 | $4.30 | 10.71 K | $70.80 M |
| 03/16/2026 | $4.55 | $4.87 (7.03%) | $4.95 | $4.07 | 13.00 K | $76.79 M |
| 03/13/2026 | $5.01 | $4.78 (-4.59%) | $5.29 | $4.60 | 16.20 K | $75.37 M |
| 03/12/2026 | $5.28 | $5.26 (-0.38%) | $5.30 | $5.20 | 4.00 K | $82.94 M |
| 03/11/2026 | $5.05 | $5.20 (2.97%) | $5.36 | $4.93 | 5.10 K | $82.00 M |
| 03/10/2026 | $5.19 | $5.04 (-2.89%) | $5.19 | $4.75 | 7.83 K | $79.47 M |
| 03/09/2026 | $5.16 | $5.11 (-0.97%) | $5.16 | $4.95 | 3.80 K | $80.58 M |
| 03/06/2026 | $5.37 | $5.18 (-3.54%) | $5.37 | $4.71 | 20.80 K | $81.68 M |
| 03/05/2026 | $4.65 | $5.33 (14.62%) | $5.39 | $4.27 | 15.71 K | $84.05 M |
| 03/04/2026 | $4.60 | $4.75 (3.26%) | $4.76 | $4.31 | 14.75 K | $74.90 M |
| 03/03/2026 | $4.12 | $4.54 (10.19%) | $4.56 | $4.12 | 92.24 K | $71.59 M |
| 03/02/2026 | $4.17 | $3.91 (-6.24%) | $4.21 | $3.91 | 1.30 K | $61.66 M |
| 02/27/2026 | $4.38 | $4.00 (-8.68%) | $4.38 | $4.00 | 1.50 K | $63.07 M |
| 02/26/2026 | $4.30 | $4.26 (-0.93%) | $4.30 | $4.04 | 1.50 K | $67.17 M |
| 02/25/2026 | $4.38 | $4.33 (-1.14%) | $4.38 | $4.16 | 5.54 K | $68.28 M |
| 02/24/2026 | $4.66 | $4.41 (-5.36%) | $4.67 | $4.41 | 8.20 K | $69.54 M |
| 02/23/2026 | $4.68 | $4.68 (0%) | $4.68 | $4.46 | 3.40 K | $73.80 M |
| 02/20/2026 | $4.57 | $4.71 (3.06%) | $4.74 | $4.56 | 900 | $74.27 M |
| 02/19/2026 | $4.73 | $4.66 (-1.48%) | $4.77 | $4.57 | 3.24 K | $73.48 M |
| 02/18/2026 | $4.70 | $4.63 (-1.49%) | $4.77 | $4.61 | 2.54 K | $73.01 M |
| 02/17/2026 | $4.66 | $4.70 (0.86%) | $4.70 | $4.66 | 2.93 K | $74.11 M |
| 02/13/2026 | $4.69 | $4.57 (-2.56%) | $4.75 | $4.47 | 4.03 K | $72.06 M |
| 02/12/2026 | $4.49 | $4.70 (4.68%) | $4.75 | $4.35 | 13.41 K | $74.11 M |
| 02/11/2026 | $4.55 | $4.63 (1.76%) | $4.74 | $4.25 | 14.90 K | $73.01 M |
| 02/10/2026 | $4.56 | $4.56 (0%) | $4.63 | $4.55 | 12.14 K | $71.91 M |
| 02/09/2026 | $3.95 | $4.57 (15.7%) | $4.75 | $3.95 | 25.90 K | $72.06 M |
| 02/06/2026 | $3.58 | $4.07 (13.69%) | $4.14 | $3.37 | 12.80 K | $64.18 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.
