NOMADAR Corp. - Class A Common Stock (NOMA)
3.5553
-0.3447 (-8.84%)
NASDAQ · Last Trade: May 6th, 3:59 PM EDT
Historical Prices For NOMADAR Corp. - Class A Common Stock (NOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 3.76 | 3.90 | 3.61 | 3.90 | 4,527 | 3.90 |
| 5/04/2026 | 3.81 | 3.95 | 3.63 | 3.63 | 10,885 | 3.63 |
| 5/01/2026 | 3.96 | 4.00 | 3.73 | 3.78 | 4,040 | 3.78 |
| 4/30/2026 | 3.80 | 3.80 | 3.55 | 3.55 | 8,067 | 3.55 |
| 4/29/2026 | 4.01 | 4.01 | 3.79 | 3.79 | 5,222 | 3.79 |
| 4/28/2026 | 3.80 | 4.40 | 3.80 | 3.83 | 17,547 | 3.83 |
| 4/27/2026 | 4.01 | 4.10 | 3.74 | 3.95 | 11,784 | 3.95 |
| 4/24/2026 | 4.40 | 4.40 | 4.40 | 4.40 | 2,822 | 4.40 |
| 4/23/2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4,974 | 4.25 |
| 4/22/2026 | 4.40 | 4.40 | 4.23 | 4.36 | 3,175 | 4.36 |
| 4/21/2026 | 3.60 | 4.61 | 3.60 | 4.32 | 18,542 | 4.32 |
| 4/20/2026 | 3.55 | 3.85 | 3.55 | 3.72 | 13,484 | 3.72 |
| 4/17/2026 | 3.70 | 4.00 | 3.53 | 3.57 | 16,721 | 3.57 |
| 4/16/2026 | 3.81 | 4.10 | 3.72 | 3.72 | 5,111 | 3.72 |
| 4/15/2026 | 3.74 | 4.03 | 3.70 | 3.76 | 7,726 | 3.76 |
| 4/14/2026 | 3.85 | 4.04 | 3.65 | 3.99 | 10,398 | 3.99 |
| 4/13/2026 | 4.65 | 4.65 | 3.85 | 3.85 | 6,406 | 3.85 |
| 4/10/2026 | 3.66 | 4.33 | 3.66 | 3.81 | 13,091 | 3.81 |
| 4/09/2026 | 3.71 | 3.95 | 3.46 | 3.62 | 9,456 | 3.62 |
| 4/08/2026 | 3.83 | 4.10 | 3.83 | 3.83 | 11,511 | 3.83 |
| 4/07/2026 | 4.35 | 4.48 | 4.01 | 4.15 | 15,444 | 4.15 |
| 4/06/2026 | 4.21 | 4.50 | 4.14 | 4.50 | 26,674 | 4.50 |
| 4/02/2026 | 4.13 | 4.64 | 4.13 | 4.24 | 14,764 | 4.24 |
| 4/01/2026 | 4.23 | 4.59 | 4.09 | 4.40 | 4,489 | 4.40 |
| 3/31/2026 | 4.15 | 4.64 | 3.97 | 4.21 | 17,124 | 4.21 |
| 3/30/2026 | 3.80 | 4.49 | 3.80 | 4.17 | 33,973 | 4.17 |
| 3/27/2026 | 3.80 | 3.80 | 3.42 | 3.77 | 6,485 | 3.77 |
| 3/26/2026 | 3.43 | 3.67 | 3.22 | 3.52 | 25,386 | 3.52 |
| 3/25/2026 | 4.25 | 4.25 | 3.10 | 3.44 | 33,227 | 3.44 |
| 3/24/2026 | 4.20 | 4.89 | 3.91 | 4.25 | 155,401 | 4.25 |
| 3/23/2026 | 3.95 | 4.24 | 3.85 | 4.12 | 6,747 | 4.12 |
| 3/20/2026 | 3.91 | 4.39 | 3.75 | 4.07 | 24,880 | 4.07 |
| 3/19/2026 | 4.36 | 4.69 | 3.90 | 3.93 | 11,690 | 3.93 |
| 3/18/2026 | 4.44 | 4.44 | 4.08 | 4.08 | 6,425 | 4.08 |
| 3/17/2026 | 5.00 | 5.00 | 4.30 | 4.49 | 10,707 | 4.49 |
| 3/16/2026 | 4.55 | 4.95 | 4.07 | 4.87 | 12,957 | 4.87 |
| 3/13/2026 | 5.01 | 5.29 | 4.60 | 4.78 | 16,170 | 4.78 |
| 3/12/2026 | 5.28 | 5.30 | 5.20 | 5.26 | 3,994 | 5.26 |
| 3/11/2026 | 5.05 | 5.36 | 4.93 | 5.20 | 5,085 | 5.20 |
| 3/10/2026 | 5.19 | 5.19 | 4.75 | 5.04 | 7,741 | 5.04 |
| 3/09/2026 | 5.16 | 5.16 | 4.95 | 5.11 | 3,784 | 5.11 |
| 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 |