5 DAY PERFORMANCE
-17.92%
1 MONTH PERFORMANCE
-47.79%
Nomadar Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2025 | $4.47 | $4.48 (0.22%) | $4.79 | $4.26 | 42.64 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 |
| 11/14/2025 | $6.00 | $7.60 (26.67%) | $7.60 | $5.14 | 155.00 K | $100.84 M |
| 11/13/2025 | $6.40 | $6.01 (-6.09%) | $6.92 | $5.61 | 37.20 K | $79.74 M |
| 11/12/2025 | $7.02 | $6.50 (-7.41%) | $7.50 | $5.82 | 61.20 K | $86.25 M |
| 11/11/2025 | $6.18 | $6.96 (12.62%) | $7.20 | $4.88 | 136.50 K | $92.35 M |
| 11/10/2025 | $7.00 | $6.30 (-10%) | $8.08 | $6.00 | 62.40 K | $83.59 M |
| 11/07/2025 | $7.43 | $7.06 (-4.98%) | $7.80 | $6.25 | 72.50 K | $93.68 M |
| 11/06/2025 | $8.95 | $7.73 (-13.63%) | $9.16 | $7.31 | 53.50 K | $102.57 M |
| 11/05/2025 | $8.50 | $9.33 (9.76%) | $9.80 | $8.00 | 65.30 K | $123.80 M |
| 11/04/2025 | $10.00 | $9.03 (-9.7%) | $10.95 | $7.74 | 112.24 K | $119.82 M |
| 11/03/2025 | $9.07 | $11.50 (26.79%) | $14.49 | $7.51 | 252.24 K | $152.59 M |
| 10/31/2025 | $30.00 | $21.00 (-30%) | $57.70 | $15.92 | 105.56 K | $278.64 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.
