5 DAY PERFORMANCE
+70.76%
1 MONTH PERFORMANCE
+53.43%
3 MONTH PERFORMANCE
+37.07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
