NOMADAR Corp. - Class A Common Stock (NOMA)
5.1800
-0.1500 (-2.81%)
NASDAQ · Last Trade: Mar 8th, 5:20 AM EDT
Historical Prices For NOMADAR Corp. - Class A Common Stock (NOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 5.37 | 5.37 | 4.71 | 5.18 | 20,804 | 5.18 |
| 3/05/2026 | 4.65 | 5.39 | 4.27 | 5.33 | 15,685 | 5.33 |
| 3/04/2026 | 4.60 | 4.76 | 4.31 | 4.75 | 14,678 | 4.75 |
| 3/03/2026 | 4.12 | 4.56 | 4.12 | 4.54 | 91,789 | 4.54 |
| 3/02/2026 | 4.17 | 4.21 | 3.91 | 3.91 | 1,290 | 3.91 |
| 2/27/2026 | 4.38 | 4.38 | 4.00 | 4.00 | 1,469 | 4.00 |
| 2/26/2026 | 4.30 | 4.30 | 4.04 | 4.26 | 1,497 | 4.26 |
| 2/25/2026 | 4.38 | 4.38 | 4.16 | 4.33 | 5,539 | 4.33 |
| 2/24/2026 | 4.66 | 4.67 | 4.41 | 4.41 | 8,173 | 4.41 |
| 2/23/2026 | 4.68 | 4.68 | 4.46 | 4.68 | 3,372 | 4.68 |
| 2/20/2026 | 4.57 | 4.74 | 4.56 | 4.71 | 886 | 4.71 |
| 2/19/2026 | 4.73 | 4.77 | 4.57 | 4.66 | 3,242 | 4.66 |
| 2/18/2026 | 4.70 | 4.77 | 4.61 | 4.63 | 2,537 | 4.63 |
| 2/17/2026 | 4.66 | 4.66 | 4.66 | 4.66 | 2,924 | 4.66 |
| 2/13/2026 | 4.69 | 4.75 | 4.47 | 4.57 | 4,033 | 4.57 |
| 2/12/2026 | 4.49 | 4.75 | 4.35 | 4.70 | 13,413 | 4.70 |
| 2/11/2026 | 4.55 | 4.74 | 4.25 | 4.63 | 14,878 | 4.63 |
| 2/10/2026 | 4.56 | 4.63 | 4.55 | 4.56 | 12,133 | 4.56 |
| 2/09/2026 | 3.95 | 4.75 | 3.95 | 4.57 | 25,882 | 4.57 |
| 2/06/2026 | 3.58 | 4.14 | 3.37 | 4.07 | 12,751 | 4.07 |
| 2/05/2026 | 3.56 | 3.82 | 3.33 | 3.61 | 10,229 | 3.61 |
| 2/04/2026 | 3.86 | 3.86 | 3.37 | 3.56 | 11,562 | 3.56 |
| 2/03/2026 | 3.66 | 4.00 | 3.40 | 3.56 | 17,856 | 3.56 |
| 2/02/2026 | 3.80 | 3.99 | 3.40 | 3.73 | 26,825 | 3.73 |
| 1/30/2026 | 3.71 | 4.11 | 3.51 | 3.51 | 30,901 | 3.51 |
| 1/29/2026 | 4.76 | 4.83 | 3.66 | 3.82 | 104,408 | 3.82 |
| 1/28/2026 | 4.82 | 5.14 | 4.40 | 5.11 | 128,315 | 5.11 |
| 1/27/2026 | 4.85 | 5.19 | 4.68 | 5.18 | 30,667 | 5.18 |
| 1/26/2026 | 4.23 | 5.03 | 4.15 | 5.02 | 36,753 | 5.02 |
| 1/23/2026 | 4.31 | 4.37 | 4.29 | 4.37 | 2,592 | 4.37 |
| 1/22/2026 | 4.39 | 4.53 | 4.30 | 4.51 | 12,480 | 4.51 |
| 1/21/2026 | 4.64 | 4.64 | 4.49 | 4.58 | 7,059 | 4.58 |
| 1/20/2026 | 4.21 | 4.72 | 4.18 | 4.56 | 29,764 | 4.56 |
| 1/16/2026 | 4.39 | 4.58 | 4.14 | 4.36 | 8,491 | 4.36 |
| 1/15/2026 | 4.30 | 4.58 | 4.30 | 4.47 | 8,335 | 4.47 |
| 1/14/2026 | 4.09 | 4.56 | 4.09 | 4.51 | 39,958 | 4.51 |
| 1/13/2026 | 4.47 | 4.63 | 4.29 | 4.46 | 54,423 | 4.46 |
| 1/12/2026 | 4.11 | 4.81 | 4.06 | 4.52 | 59,108 | 4.52 |
| 1/09/2026 | 4.18 | 4.68 | 4.00 | 4.17 | 91,343 | 4.17 |
| 1/08/2026 | 3.58 | 4.37 | 3.41 | 4.16 | 152,811 | 4.16 |
| 1/07/2026 | 3.63 | 4.00 | 3.50 | 3.65 | 147,533 | 3.65 |
| 1/06/2026 | 4.06 | 4.18 | 3.35 | 3.94 | 5,151,434 | 3.94 |
| 1/05/2026 | 4.29 | 4.29 | 3.72 | 3.75 | 17,398 | 3.75 |
| 1/02/2026 | 4.32 | 4.68 | 4.08 | 4.39 | 31,340 | 4.39 |
| 12/31/2025 | 4.47 | 4.79 | 4.26 | 4.48 | 42,701 | 4.48 |
| 12/30/2025 | 4.82 | 5.31 | 4.25 | 4.43 | 243,469 | 4.43 |
| 12/29/2025 | 5.47 | 5.85 | 5.00 | 5.24 | 29,986 | 5.24 |
| 12/26/2025 | 5.82 | 5.98 | 5.33 | 5.47 | 24,404 | 5.47 |
| 12/24/2025 | 6.12 | 6.30 | 5.86 | 5.86 | 58,251 | 5.86 |
| 12/23/2025 | 6.58 | 6.67 | 6.02 | 6.04 | 18,799 | 6.04 |
| 12/22/2025 | 7.47 | 7.77 | 6.50 | 6.50 | 20,393 | 6.50 |
| 12/19/2025 | 7.38 | 7.88 | 7.20 | 7.34 | 136,565 | 7.34 |
| 12/18/2025 | 6.98 | 7.99 | 6.36 | 7.55 | 52,937 | 7.55 |
| 12/17/2025 | 6.57 | 7.27 | 6.53 | 6.69 | 49,189 | 6.69 |
| 12/16/2025 | 7.15 | 7.54 | 6.76 | 6.76 | 34,968 | 6.76 |
| 12/15/2025 | 7.70 | 8.50 | 7.00 | 7.27 | 35,969 | 7.27 |
| 12/12/2025 | 8.50 | 8.50 | 7.55 | 7.58 | 60,573 | 7.58 |
| 12/11/2025 | 7.26 | 8.45 | 7.26 | 7.86 | 29,777 | 7.86 |
| 12/10/2025 | 7.18 | 8.15 | 6.71 | 7.71 | 65,202 | 7.71 |
| 12/09/2025 | 7.04 | 7.76 | 6.96 | 7.50 | 46,722 | 7.50 |
| 12/08/2025 | 7.00 | 7.65 | 6.06 | 7.41 | 56,835 | 7.41 |