5 DAY PERFORMANCE
+32.47%
1 MONTH PERFORMANCE
+42.78%
3 MONTH PERFORMANCE
+24.76%
6 MONTH PERFORMANCE
-14.90%
YEAR-TO-DATE PERFORMANCE
+14.73%
Nomadar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.65 | $3.52 (-3.56%) | $3.65 | $3.20 | 14.57 K | $54.38 M |
| 06/18/2026 | $3.46 | $3.88 (12.14%) | $3.99 | $3.31 | 25.70 K | $59.94 M |
| 06/17/2026 | $3.41 | $3.56 (4.4%) | $3.56 | $3.41 | 3.34 K | $55.00 M |
| 06/16/2026 | $3.51 | $3.34 (-4.84%) | $3.55 | $3.34 | 8.84 K | $51.60 M |
| 06/15/2026 | $3.60 | $3.36 (-6.67%) | $3.60 | $3.36 | 4.74 K | $51.91 M |
| 06/12/2026 | $3.44 | $3.48 (1.16%) | $3.48 | $3.44 | 2.90 K | $53.76 M |
| 06/11/2026 | $3.45 | $3.49 (1.16%) | $3.49 | $3.45 | 1.42 K | $53.92 M |
| 06/10/2026 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.24 | 3.70 K | $52.37 M |
| 06/09/2026 | $3.59 | $3.37 (-6.13%) | $3.79 | $3.02 | 13.63 K | $52.06 M |
| 06/08/2026 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 3.31 K | $52.68 M |
| 06/05/2026 | $3.30 | $3.58 (8.48%) | $3.80 | $3.20 | 10.61 K | $55.31 M |
| 06/04/2026 | $3.44 | $3.54 (2.91%) | $3.54 | $3.44 | 2.31 K | $54.69 M |
| 06/03/2026 | $3.58 | $3.55 (-0.84%) | $3.69 | $3.54 | 4.40 K | $54.84 M |
| 06/02/2026 | $3.70 | $3.64 (-1.62%) | $3.90 | $3.38 | 23.60 K | $56.23 M |
| 06/01/2026 | $3.42 | $3.44 (0.58%) | $3.50 | $3.33 | 5.83 K | $53.14 M |
| 05/29/2026 | $3.60 | $3.50 (-2.78%) | $3.68 | $3.19 | 5.54 K | $54.07 M |
| 05/28/2026 | $3.09 | $3.67 (18.77%) | $3.70 | $3.09 | 19.33 K | $56.70 M |
| 05/27/2026 | $3.50 | $3.22 (-8%) | $3.50 | $3.22 | 7.44 K | $49.74 M |
| 05/26/2026 | $3.62 | $3.40 (-6.08%) | $3.86 | $3.39 | 19.70 K | $52.53 M |
| 05/22/2026 | $3.62 | $3.60 (-0.55%) | $3.65 | $3.51 | 5.40 K | $55.62 M |
| 05/21/2026 | $3.16 | $3.50 (10.76%) | $3.61 | $3.01 | 15.74 K | $54.07 M |
| 05/20/2026 | $3.20 | $3.30 (3.12%) | $3.67 | $2.73 | 32.33 K | $50.98 M |
| 05/19/2026 | $3.30 | $3.03 (-8.18%) | $3.30 | $2.55 | 7.91 K | $46.81 M |
| 05/18/2026 | $3.10 | $3.08 (-0.65%) | $3.54 | $2.93 | 10.20 K | $47.58 M |
| 05/15/2026 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.21 | 3.01 K | $52.53 M |
| 05/14/2026 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.23 | 6.91 K | $52.53 M |
| 05/13/2026 | $3.41 | $3.30 (-3.23%) | $3.42 | $3.24 | 8.70 K | $50.98 M |
| 05/12/2026 | $3.51 | $3.37 (-3.99%) | $3.60 | $3.37 | 5.04 K | $52.06 M |
| 05/11/2026 | $3.79 | $3.50 (-7.65%) | $3.79 | $3.49 | 6.91 K | $54.07 M |
| 05/08/2026 | $3.83 | $3.61 (-5.74%) | $3.83 | $3.52 | 5.03 K | $55.77 M |
| 05/07/2026 | $3.80 | $3.75 (-1.32%) | $3.87 | $3.40 | 9.30 K | $57.93 M |
| 05/06/2026 | $3.75 | $3.51 (-6.4%) | $3.84 | $3.43 | 6.81 K | $54.22 M |
| 05/05/2026 | $3.76 | $3.90 (3.72%) | $3.90 | $3.61 | 4.58 K | $60.25 M |
| 05/04/2026 | $3.81 | $3.63 (-4.72%) | $3.95 | $3.63 | 10.89 K | $56.08 M |
| 05/01/2026 | $3.96 | $3.78 (-4.55%) | $4.00 | $3.73 | 4.04 K | $58.40 M |
| 04/30/2026 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.55 | 8.10 K | $54.84 M |
| 04/29/2026 | $4.01 | $3.80 (-5.24%) | $4.01 | $3.80 | 5.24 K | $58.71 M |
| 04/28/2026 | $3.80 | $3.83 (0.79%) | $4.40 | $3.80 | 17.55 K | $59.17 M |
| 04/27/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.74 | 11.80 K | $61.02 M |
| 04/24/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 2.82 K | $67.97 M |
| 04/23/2026 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.20 | 5.00 K | $65.66 M |
| 04/22/2026 | $4.40 | $4.36 (-0.91%) | $4.40 | $4.23 | 3.20 K | $67.36 M |
| 04/21/2026 | $3.60 | $4.32 (20%) | $4.61 | $3.60 | 18.54 K | $66.74 M |
| 04/20/2026 | $3.55 | $3.72 (4.79%) | $3.85 | $3.55 | 13.50 K | $57.47 M |
| 04/17/2026 | $3.70 | $3.57 (-3.51%) | $4.00 | $3.53 | 16.72 K | $55.15 M |
| 04/16/2026 | $3.81 | $3.72 (-2.36%) | $4.10 | $3.72 | 5.11 K | $57.47 M |
| 04/15/2026 | $3.74 | $3.76 (0.53%) | $4.03 | $3.70 | 7.73 K | $58.09 M |
| 04/14/2026 | $3.85 | $3.99 (3.64%) | $4.04 | $3.65 | 10.40 K | $61.64 M |
| 04/13/2026 | $4.65 | $3.85 (-17.2%) | $4.65 | $3.85 | 6.41 K | $59.48 M |
| 04/10/2026 | $3.66 | $3.81 (4.1%) | $4.33 | $3.66 | 13.10 K | $58.86 M |
| 04/09/2026 | $3.71 | $3.62 (-2.43%) | $3.95 | $3.46 | 9.50 K | $55.92 M |
| 04/08/2026 | $3.83 | $3.83 (0%) | $4.10 | $3.83 | 11.51 K | $59.17 M |
| 04/07/2026 | $4.35 | $4.15 (-4.6%) | $4.48 | $4.01 | 15.44 K | $64.11 M |
| 04/06/2026 | $4.21 | $4.50 (6.89%) | $4.50 | $4.14 | 26.70 K | $69.52 M |
| 04/02/2026 | $4.13 | $4.24 (2.66%) | $4.64 | $4.13 | 14.76 K | $65.50 M |
| 04/01/2026 | $4.23 | $4.40 (4.02%) | $4.59 | $4.09 | 4.66 K | $67.97 M |
| 03/31/2026 | $4.15 | $4.21 (1.45%) | $4.64 | $3.97 | 17.12 K | $65.04 M |
| 03/30/2026 | $3.80 | $4.18 (10%) | $4.49 | $3.80 | 34.00 K | $64.58 M |
| 03/27/2026 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.42 | 6.50 K | $58.24 M |
| 03/26/2026 | $3.43 | $3.52 (2.62%) | $3.67 | $3.22 | 25.40 K | $54.38 M |
| 03/25/2026 | $4.25 | $3.44 (-19.06%) | $4.25 | $3.10 | 33.28 K | $53.14 M |
| 03/24/2026 | $4.20 | $4.25 (1.19%) | $4.89 | $3.91 | 155.67 K | $65.66 M |
| 03/23/2026 | $3.95 | $4.12 (4.3%) | $4.24 | $3.85 | 6.75 K | $63.65 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.
