5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-39.61%
YEAR-TO-DATE PERFORMANCE
+2.46%
Nomadar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $3.56 | $3.61 (1.4%) | $3.82 | $3.33 | 10.24 K | $56.93 M |
| 02/04/2026 | $3.86 | $3.56 (-7.77%) | $3.86 | $3.37 | 11.65 K | $56.14 M |
| 02/03/2026 | $3.66 | $3.56 (-2.73%) | $4.00 | $3.40 | 17.90 K | $56.14 M |
| 02/02/2026 | $3.80 | $3.73 (-1.84%) | $3.99 | $3.40 | 26.84 K | $58.82 M |
| 01/30/2026 | $3.71 | $3.51 (-5.39%) | $4.11 | $3.51 | 30.90 K | $55.35 M |
| 01/29/2026 | $4.76 | $3.82 (-19.75%) | $4.84 | $3.66 | 105.70 K | $60.24 M |
| 01/28/2026 | $4.82 | $5.11 (6.02%) | $5.14 | $4.40 | 132.00 K | $80.58 M |
| 01/27/2026 | $4.85 | $5.18 (6.8%) | $5.19 | $4.68 | 30.70 K | $81.68 M |
| 01/26/2026 | $4.23 | $5.02 (18.68%) | $5.03 | $4.15 | 36.80 K | $79.16 M |
| 01/23/2026 | $4.31 | $4.37 (1.39%) | $4.37 | $4.29 | 2.60 K | $68.91 M |
| 01/22/2026 | $4.39 | $4.51 (2.73%) | $4.53 | $4.30 | 12.50 K | $71.12 M |
| 01/21/2026 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.49 | 7.10 K | $72.22 M |
| 01/20/2026 | $4.21 | $4.56 (8.31%) | $4.72 | $4.18 | 29.80 K | $71.91 M |
| 01/16/2026 | $4.39 | $4.36 (-0.68%) | $4.58 | $4.14 | 8.49 K | $68.75 M |
| 01/15/2026 | $4.30 | $4.47 (3.95%) | $4.59 | $4.30 | 8.37 K | $70.49 M |
| 01/14/2026 | $4.09 | $4.51 (10.27%) | $4.56 | $4.09 | 40.00 K | $71.12 M |
| 01/13/2026 | $4.47 | $4.46 (-0.22%) | $4.63 | $4.29 | 54.42 K | $70.33 M |
| 01/12/2026 | $4.11 | $4.52 (9.98%) | $4.81 | $4.06 | 59.14 K | $71.27 M |
| 01/09/2026 | $4.18 | $4.17 (-0.24%) | $4.68 | $4.00 | 91.34 K | $65.76 M |
| 01/08/2026 | $3.58 | $4.16 (16.2%) | $4.37 | $3.41 | 153.07 K | $65.60 M |
| 01/07/2026 | $3.63 | $3.65 (0.55%) | $4.00 | $3.50 | 148.70 K | $57.56 M |
| 01/06/2026 | $4.06 | $3.94 (-2.96%) | $4.18 | $3.35 | 5.17 M | $62.13 M |
| 01/05/2026 | $4.29 | $3.75 (-12.59%) | $4.29 | $3.72 | 17.40 K | $59.13 M |
| 01/02/2026 | $4.32 | $4.39 (1.62%) | $4.68 | $4.08 | 31.34 K | $69.22 M |
| 12/31/2025 | $4.47 | $4.48 (0.22%) | $4.79 | $4.26 | 42.70 K | $70.64 M |
| 12/30/2025 | $4.82 | $4.43 (-8.09%) | $5.31 | $4.25 | 243.67 K | $69.86 M |
| 12/29/2025 | $5.47 | $5.24 (-4.2%) | $5.85 | $5.00 | 30.00 K | $82.63 M |
| 12/26/2025 | $5.82 | $5.47 (-6.01%) | $5.98 | $5.33 | 24.40 K | $86.25 M |
| 12/24/2025 | $6.12 | $5.86 (-4.25%) | $6.30 | $5.86 | 58.30 K | $92.40 M |
| 12/23/2025 | $6.58 | $6.04 (-8.21%) | $6.67 | $6.02 | 18.80 K | $95.24 M |
| 12/22/2025 | $7.47 | $6.50 (-12.99%) | $7.77 | $6.50 | 20.40 K | $102.50 M |
| 12/19/2025 | $7.38 | $7.34 (-0.54%) | $7.88 | $7.20 | 136.60 K | $115.74 M |
| 12/18/2025 | $6.98 | $7.55 (8.17%) | $7.99 | $6.36 | 52.94 K | $119.05 M |
| 12/17/2025 | $6.57 | $6.69 (1.83%) | $7.27 | $6.53 | 49.20 K | $105.49 M |
| 12/16/2025 | $7.15 | $6.76 (-5.45%) | $7.54 | $6.76 | 35.00 K | $106.60 M |
| 12/15/2025 | $7.70 | $7.27 (-5.58%) | $8.50 | $7.00 | 36.00 K | $114.64 M |
| 12/12/2025 | $8.50 | $7.58 (-10.82%) | $8.50 | $7.55 | 60.60 K | $119.53 M |
| 12/11/2025 | $7.26 | $7.86 (8.26%) | $8.45 | $7.26 | 29.80 K | $123.94 M |
| 12/10/2025 | $7.18 | $7.71 (7.38%) | $8.15 | $6.71 | 65.20 K | $121.58 M |
| 12/09/2025 | $7.04 | $7.50 (6.53%) | $7.76 | $6.96 | 46.72 K | $118.27 M |
| 12/08/2025 | $7.00 | $7.41 (5.86%) | $7.65 | $6.06 | 56.84 K | $116.85 M |
| 12/05/2025 | $6.66 | $6.62 (-0.6%) | $7.30 | $6.31 | 29.40 K | $104.39 M |
| 12/04/2025 | $7.89 | $6.42 (-18.63%) | $7.89 | $6.28 | 54.22 K | $101.24 M |
| 12/03/2025 | $8.16 | $7.32 (-10.29%) | $8.16 | $7.32 | 20.00 K | $115.43 M |
| 12/02/2025 | $8.50 | $8.00 (-5.88%) | $8.95 | $7.90 | 78.92 K | $126.15 M |
| 12/01/2025 | $8.63 | $8.60 (-0.35%) | $8.90 | $8.52 | 50.40 K | $135.61 M |
| 11/28/2025 | $8.60 | $8.78 (2.09%) | $8.90 | $8.34 | 21.60 K | $138.45 M |
| 11/26/2025 | $7.56 | $8.33 (10.19%) | $8.80 | $7.19 | 31.50 K | $131.35 M |
| 11/25/2025 | $8.85 | $7.29 (-17.63%) | $8.92 | $7.17 | 60.24 K | $114.95 M |
| 11/24/2025 | $8.16 | $8.06 (-1.23%) | $8.92 | $7.99 | 17.80 K | $127.10 M |
| 11/21/2025 | $8.43 | $8.71 (3.32%) | $9.00 | $7.80 | 46.81 K | $115.57 M |
| 11/20/2025 | $9.25 | $8.68 (-6.16%) | $9.25 | $8.35 | 33.81 K | $115.17 M |
| 11/19/2025 | $8.40 | $9.29 (10.6%) | $10.00 | $8.40 | 48.87 K | $123.27 M |
| 11/18/2025 | $7.80 | $9.15 (17.31%) | $9.60 | $7.02 | 100.84 K | $121.41 M |
| 11/17/2025 | $7.11 | $7.87 (10.69%) | $8.00 | $6.62 | 47.10 K | $104.42 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.
