NOMADAR Corp. - Class A Common Stock (NOMA)
4.3300
-0.1900 (-4.20%)
NASDAQ · Last Trade: Jan 13th, 11:14 AM EST
Historical Prices For NOMADAR Corp. - Class A Common Stock (NOMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 56,828 | 7.41 |
| 12/05/2025 | 6.66 | 7.30 | 6.31 | 6.62 | 29,378 | 6.62 |
| 12/04/2025 | 7.89 | 7.89 | 6.28 | 6.42 | 54,122 | 6.42 |
| 12/03/2025 | 8.16 | 8.16 | 7.32 | 7.32 | 19,960 | 7.32 |
| 12/02/2025 | 8.50 | 8.95 | 7.90 | 8.00 | 78,924 | 8.00 |
| 12/01/2025 | 8.63 | 8.90 | 8.52 | 8.60 | 50,391 | 8.60 |
| 11/28/2025 | 8.60 | 8.90 | 8.34 | 8.78 | 21,568 | 8.78 |
| 11/26/2025 | 7.56 | 8.80 | 7.19 | 8.33 | 31,481 | 8.33 |
| 11/25/2025 | 8.85 | 8.92 | 7.17 | 7.29 | 60,036 | 7.29 |
| 11/24/2025 | 8.16 | 8.92 | 7.99 | 8.06 | 17,789 | 8.06 |
| 11/21/2025 | 8.43 | 9.00 | 7.80 | 8.71 | 46,809 | 8.71 |
| 11/20/2025 | 9.25 | 9.25 | 8.35 | 8.68 | 33,813 | 8.68 |
| 11/19/2025 | 8.40 | 10.00 | 8.40 | 9.29 | 48,868 | 9.29 |
| 11/18/2025 | 7.80 | 9.60 | 7.02 | 9.15 | 100,820 | 9.15 |
| 11/17/2025 | 7.11 | 8.00 | 6.62 | 7.87 | 46,904 | 7.87 |
| 11/14/2025 | 6.00 | 7.60 | 5.14 | 7.60 | 155,003 | 7.60 |
| 11/13/2025 | 6.40 | 6.92 | 5.61 | 6.01 | 37,175 | 6.01 |
| 11/12/2025 | 7.02 | 7.50 | 5.82 | 6.50 | 60,742 | 6.50 |
| 11/11/2025 | 6.18 | 7.20 | 4.88 | 6.96 | 136,148 | 6.96 |
| 11/10/2025 | 7.00 | 8.08 | 6.00 | 6.30 | 61,992 | 6.30 |
| 11/07/2025 | 7.43 | 7.80 | 6.25 | 7.06 | 72,485 | 7.06 |
| 11/06/2025 | 8.95 | 9.16 | 7.31 | 7.73 | 53,320 | 7.73 |
| 11/05/2025 | 8.50 | 9.80 | 8.00 | 9.33 | 65,165 | 9.33 |
| 11/04/2025 | 10.00 | 10.95 | 7.74 | 9.03 | 112,184 | 9.03 |
| 11/03/2025 | 9.07 | 14.49 | 7.51 | 11.50 | 251,448 | 11.50 |
| 10/31/2025 | 30.00 | 30.00 | 15.92 | 21.00 | 105,555 | 21.00 |