NOMADAR Stock Price History
NASDAQ: NOMAConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
1.53-0.04 (-2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOMA price history at a glance
The price history for NOMADAR (NOMA) on this page begins on November 3, 2025, when the stock closed at $7.06; it most recently closed at $1.53 on October 5, 2026. The highest price in this record is $14.49, reached on November 3, 2025; the latest close is 89.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $14.49
- Date of high
- Nov 3, 2025
- Low since 2025
- $1.31
- Date of low
- Sep 14, 2026
- 52-week high
- $14.49
- 52-week low
- $1.31
- Last close
- $1.53
NOMA returns
1 week
-21.34%
1 month
-21.54%
3 months
-50.72%
6 months
-59.84%
Year to date
-65.85%
NOMA price return, excluding dividends.
NOMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.53 | -65.15% |
| 2025* | 4.39 | -37.82% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NOMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.57 | 1.62 | 1.53 | 1.53 | -2.55% | |
| 1.69 | 1.98 | 1.57 | 1.57 | -9.77% | |
| 1.70 | 2.03 | 1.65 | 1.74 | +7.41% | |
| 1.77 | 1.79 | 1.51 | 1.62 | -9.50% | |
| 1.88 | 2.09 | 1.79 | 1.79 | -7.97% | |
| 1.69 | 2.05 | 1.69 | 1.95 | +15.09% | |
| 1.70 | 1.90 | 1.69 | 1.69 | -1.17% | |
| 1.78 | 1.78 | 1.63 | 1.71 | +2.40% | |
| 1.62 | 1.87 | 1.61 | 1.67 | +1.52% | |
| 1.75 | 1.90 | 1.56 | 1.65 | +6.82% | |
| 1.67 | 1.67 | 1.54 | 1.54 | +0.65% | |
| 1.69 | 1.70 | 1.53 | 1.53 | -1.92% | |
| 1.57 | 1.75 | 1.54 | 1.56 | +0.65% | |
| 1.60 | 1.70 | 1.55 | 1.55 | 0.00% | |
| 1.78 | 1.78 | 1.50 | 1.55 | -3.13% | |
| 1.49 | 1.60 | 1.49 | 1.60 | +3.56% | |
| 1.59 | 1.60 | 1.51 | 1.55 | +6.55% | |
| 1.40 | 1.60 | 1.39 | 1.45 | +6.62% | |
| 1.38 | 1.42 | 1.31 | 1.36 | -4.23% | |
| 1.50 | 1.75 | 1.40 | 1.42 | -2.07% | |
| 1.60 | 1.60 | 1.45 | 1.45 | -14.20% | |
| 1.82 | 2.00 | 1.65 | 1.69 | -13.33% | |
| 1.99 | 2.00 | 1.89 | 1.95 | -1.52% | |
| 2.04 | 2.09 | 1.93 | 1.98 | -2.46% | |
| 2.10 | 2.14 | 2.02 | 2.03 | -2.40% | |
| 2.04 | 2.23 | 2.04 | 2.08 | +2.97% | |
| 2.01 | 2.15 | 2.01 | 2.02 | -1.94% | |
| 2.12 | 2.25 | 2.06 | 2.06 | -1.90% | |
| 2.13 | 2.24 | 2.01 | 2.10 | -1.41% | |
| 2.38 | 2.38 | 2.08 | 2.13 | -2.74% | |
| 2.31 | 2.31 | 2.07 | 2.19 | -6.41% | |
| 2.46 | 2.46 | 2.21 | 2.34 | -1.68% | |
| 2.47 | 2.47 | 2.20 | 2.38 | +0.85% | |
| 2.20 | 2.36 | 2.15 | 2.36 | +0.43% | |
| 2.23 | 2.36 | 2.23 | 2.35 | +4.44% | |
| 2.25 | 2.38 | 2.12 | 2.25 | +1.81% | |
| 2.15 | 2.31 | 2.10 | 2.21 | 0.00% | |
| 2.31 | 2.37 | 2.00 | 2.21 | -19.64% | |
| 2.89 | 3.00 | 2.65 | 2.75 | +2.23% | |
| 2.89 | 2.90 | 2.69 | 2.69 | +1.89% | |
| 2.84 | 3.06 | 2.64 | 2.64 | -7.69% | |
| 2.92 | 3.19 | 2.65 | 2.86 | +4.76% | |
| 2.92 | 3.31 | 2.60 | 2.73 | -13.33% | |
| 2.94 | 3.16 | 2.94 | 3.15 | -0.63% | |
| 2.63 | 3.20 | 2.54 | 3.17 | +15.27% | |
| 3.42 | 3.42 | 2.70 | 2.75 | -3.85% | |
| 2.94 | 3.08 | 2.86 | 2.86 | -1.04% | |
| 3.02 | 3.05 | 2.85 | 2.89 | -2.69% | |
| 3.31 | 3.31 | 2.90 | 2.97 | -1.33% | |
| 3.34 | 3.34 | 3.01 | 3.01 | -5.64% | |
| 3.06 | 3.30 | 2.90 | 3.19 | +4.25% | |
| 3.06 | 3.25 | 2.88 | 3.06 | -0.97% | |
| 3.09 | 3.09 | 3.09 | 3.09 | -9.12% | |
| 3.43 | 3.43 | 3.00 | 3.40 | +16.44% | |
| 3.01 | 3.01 | 2.92 | 2.92 | -7.30% | |
| 3.16 | 3.16 | 3.15 | 3.15 | +3.28% | |
| 2.96 | 3.26 | 2.90 | 3.05 | -0.97% | |
| 3.12 | 3.30 | 2.93 | 3.08 | -3.14% | |
| 3.03 | 3.18 | 3.02 | 3.18 | +6.71% | |
| 3.12 | 3.24 | 2.98 | 2.98 | -2.61% | |
| 3.08 | 3.15 | 2.89 | 3.06 | +6.62% | |
| 2.92 | 3.19 | 2.87 | 2.87 | -2.05% | |
| 3.09 | 3.19 | 2.90 | 2.93 | -5.48% | |
| 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | |
| 3.11 | 3.11 | 3.11 | 3.11 | -6.19% | |
| 3.53 | 3.53 | 3.16 | 3.31 | +3.12% | |
| 3.54 | 3.54 | 3.12 | 3.21 | -4.18% | |
| 3.40 | 3.48 | 3.35 | 3.35 | -0.89% | |
| 3.83 | 3.88 | 3.30 | 3.38 | -18.55% | |
| 4.00 | 4.20 | 3.61 | 4.15 | -2.12% | |
| 3.55 | 4.45 | 3.54 | 4.24 | +13.07% | |
| 3.52 | 3.75 | 3.29 | 3.75 | +4.75% | |
| 3.67 | 3.67 | 3.58 | 3.58 | -1.92% | |
| 3.40 | 3.72 | 3.40 | 3.65 | +10.61% | |
| 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | |
| 3.41 | 3.53 | 3.33 | 3.33 | +0.30% | |
| 3.30 | 3.32 | 3.30 | 3.32 | -5.68% | |
| 3.65 | 3.65 | 3.20 | 3.52 | -9.28% | |
| 3.46 | 3.99 | 3.31 | 3.88 | +8.99% | |
| 3.41 | 3.56 | 3.41 | 3.56 | +6.59% | |
| 3.51 | 3.55 | 3.34 | 3.34 | -0.60% | |
| 3.60 | 3.60 | 3.36 | 3.36 | -3.45% | |
| 3.44 | 3.48 | 3.44 | 3.48 | -0.29% | |
| 3.45 | 3.49 | 3.45 | 3.49 | +2.95% | |
| 3.43 | 3.43 | 3.24 | 3.39 | +0.59% | |
| 3.59 | 3.79 | 3.02 | 3.37 | -1.17% | |
| 3.41 | 3.41 | 3.41 | 3.41 | -4.85% | |
| 3.30 | 3.80 | 3.20 | 3.58 | +1.24% | |
| 3.44 | 3.54 | 3.44 | 3.54 | -0.28% | |
| 3.58 | 3.69 | 3.54 | 3.55 | -2.47% | |
| 3.70 | 3.90 | 3.38 | 3.64 | +5.81% | |
| 3.42 | 3.50 | 3.33 | 3.44 | -1.71% | |
| 3.60 | 3.68 | 3.19 | 3.50 | -4.63% | |
| 3.09 | 3.70 | 3.09 | 3.67 | +13.98% | |
| 3.50 | 3.50 | 3.22 | 3.22 | -5.29% | |
| 3.62 | 3.86 | 3.39 | 3.40 | -5.56% | |
| 3.62 | 3.65 | 3.51 | 3.60 | +2.86% | |
| 3.16 | 3.61 | 3.01 | 3.50 | +6.06% | |
| 3.20 | 3.67 | 2.73 | 3.30 | +8.91% | |
| 3.30 | 3.30 | 2.55 | 3.03 | -1.62% | |
| 3.10 | 3.54 | 2.93 | 3.08 | -9.41% | |
| 3.49 | 3.49 | 3.21 | 3.40 | 0.00% | |
| 3.59 | 3.59 | 3.23 | 3.40 | +3.03% | |
| 3.41 | 3.42 | 3.24 | 3.30 | -2.08% | |
| 3.51 | 3.60 | 3.37 | 3.37 | -3.71% | |
| 3.79 | 3.79 | 3.49 | 3.50 | -3.05% | |
| 3.83 | 3.83 | 3.52 | 3.61 | -3.73% | |
| 3.80 | 3.87 | 3.40 | 3.75 | +6.84% | |
| 3.75 | 3.84 | 3.43 | 3.51 | -10.00% | |
| 3.76 | 3.90 | 3.61 | 3.90 | +7.44% | |
| 3.81 | 3.95 | 3.63 | 3.63 | -4.04% | |
| 3.96 | 4.00 | 3.73 | 3.78 | +6.56% | |
| 3.80 | 3.80 | 3.55 | 3.55 | -6.46% | |
| 4.01 | 4.01 | 3.80 | 3.80 | -0.91% | |
| 3.80 | 4.40 | 3.80 | 3.83 | -3.04% | |
| 4.01 | 4.10 | 3.74 | 3.95 | -10.23% | |
| 4.40 | 4.40 | 4.40 | 4.40 | +3.65% | |
| 4.35 | 4.35 | 4.20 | 4.25 | -2.64% | |
| 4.40 | 4.40 | 4.23 | 4.36 | +0.93% | |
| 3.60 | 4.61 | 3.60 | 4.32 | +16.13% | |
| 3.55 | 3.85 | 3.55 | 3.72 | +4.20% | |
| 3.70 | 4.00 | 3.53 | 3.57 | -4.03% | |
| 3.81 | 4.10 | 3.72 | 3.72 | -1.06% | |
| 3.74 | 4.03 | 3.70 | 3.76 | -5.76% | |
| 3.85 | 4.04 | 3.65 | 3.99 | +3.64% | |
| 4.65 | 4.65 | 3.85 | 3.85 | +1.05% | |
| 3.66 | 4.33 | 3.66 | 3.81 | +5.25% | |
| 3.71 | 3.95 | 3.46 | 3.62 | -5.48% | |
| 3.83 | 4.10 | 3.83 | 3.83 | -7.71% | |
| 4.35 | 4.48 | 4.01 | 4.15 | -7.78% | |
| 4.21 | 4.50 | 4.14 | 4.50 | +6.13% | |
| 4.13 | 4.64 | 4.13 | 4.24 | -3.64% | |
| 4.23 | 4.59 | 4.09 | 4.40 | +4.64% | |
| 4.15 | 4.64 | 3.97 | 4.21 | +0.72% | |
| 3.80 | 4.49 | 3.80 | 4.18 | +10.74% | |
| 3.80 | 3.80 | 3.42 | 3.77 | +7.10% | |
| 3.43 | 3.67 | 3.22 | 3.52 | +2.41% | |
| 4.25 | 4.25 | 3.10 | 3.44 | -19.13% | |
| 4.20 | 4.89 | 3.91 | 4.25 | +3.16% | |
| 3.95 | 4.24 | 3.85 | 4.12 | +1.23% | |
| 3.91 | 4.39 | 3.75 | 4.07 | +3.56% | |
| 4.37 | 4.69 | 3.90 | 3.93 | -3.68% | |
| 4.44 | 4.44 | 4.08 | 4.08 | -9.13% | |
| 5.00 | 5.00 | 4.30 | 4.49 | -7.80% | |
| 4.55 | 4.95 | 4.07 | 4.87 | +1.88% | |
| 5.01 | 5.29 | 4.60 | 4.78 | -9.13% | |
| 5.28 | 5.30 | 5.20 | 5.26 | +1.15% | |
| 5.05 | 5.36 | 4.93 | 5.20 | +3.22% | |
| 5.19 | 5.19 | 4.75 | 5.04 | -1.41% | |
| 5.16 | 5.16 | 4.95 | 5.11 | -1.35% | |
| 5.37 | 5.37 | 4.71 | 5.18 | -2.81% | |
| 4.65 | 5.39 | 4.27 | 5.33 | +12.21% | |
| 4.60 | 4.76 | 4.31 | 4.75 | +4.67% | |
| 4.12 | 4.56 | 4.12 | 4.54 | +16.06% | |
| 4.17 | 4.21 | 3.91 | 3.91 | -2.25% | |
| 4.38 | 4.38 | 4.00 | 4.00 | -6.10% | |
| 4.30 | 4.30 | 4.04 | 4.26 | -1.62% | |
| 4.38 | 4.38 | 4.16 | 4.33 | -1.81% | |
| 4.66 | 4.67 | 4.41 | 4.41 | -5.77% | |
| 4.68 | 4.68 | 4.46 | 4.68 | -0.64% | |
| 4.57 | 4.74 | 4.56 | 4.71 | +1.07% | |
| 4.73 | 4.77 | 4.57 | 4.66 | +0.65% | |
| 4.70 | 4.77 | 4.61 | 4.63 | -1.49% | |
| 4.66 | 4.70 | 4.66 | 4.70 | +2.84% | |
| 4.69 | 4.75 | 4.47 | 4.57 | -2.77% | |
| 4.49 | 4.75 | 4.35 | 4.70 | +1.51% | |
| 4.55 | 4.74 | 4.25 | 4.63 | +1.54% | |
| 4.56 | 4.63 | 4.55 | 4.56 | -0.22% | |
| 3.95 | 4.75 | 3.95 | 4.57 | +12.29% | |
| 3.58 | 4.14 | 3.37 | 4.07 | +12.74% | |
| 3.56 | 3.82 | 3.33 | 3.61 | +1.40% | |
| 3.86 | 3.86 | 3.37 | 3.56 | 0.00% | |
| 3.66 | 4.00 | 3.40 | 3.56 | -4.43% | |
| 3.80 | 3.99 | 3.40 | 3.73 | +6.13% | |
| 3.71 | 4.11 | 3.51 | 3.51 | -8.12% | |
| 4.76 | 4.84 | 3.66 | 3.82 | -25.24% | |
| 4.82 | 5.14 | 4.40 | 5.11 | -1.35% | |
| 4.85 | 5.19 | 4.68 | 5.18 | +3.19% | |
| 4.23 | 5.03 | 4.15 | 5.02 | +14.87% | |
| 4.31 | 4.37 | 4.29 | 4.37 | -3.10% | |
| 4.39 | 4.53 | 4.30 | 4.51 | -1.53% | |
| 4.64 | 4.64 | 4.49 | 4.58 | +0.44% | |
| 4.21 | 4.72 | 4.18 | 4.56 | +4.59% | |
| 4.39 | 4.58 | 4.14 | 4.36 | -2.46% | |
| 4.30 | 4.59 | 4.30 | 4.47 | -0.89% | |
| 4.09 | 4.56 | 4.09 | 4.51 | +1.12% | |
| 4.47 | 4.63 | 4.29 | 4.46 | -1.33% | |
| 4.11 | 4.81 | 4.06 | 4.52 | +8.39% | |
| 4.18 | 4.68 | 4.00 | 4.17 | +0.24% | |
| 3.58 | 4.37 | 3.41 | 4.16 | +13.97% | |
| 3.63 | 4.00 | 3.50 | 3.65 | -7.36% | |
| 4.06 | 4.18 | 3.35 | 3.94 | +5.07% | |
| 4.29 | 4.29 | 3.72 | 3.75 | -14.58% | |
| 4.32 | 4.68 | 4.08 | 4.39 | -2.01% | |
| 4.47 | 4.79 | 4.26 | 4.48 | +1.13% | |
| 4.82 | 5.31 | 4.25 | 4.43 | -15.46% | |
| 5.47 | 5.85 | 5.00 | 5.24 | -4.20% | |
| 5.82 | 5.98 | 5.33 | 5.47 | -6.66% | |
| 6.12 | 6.30 | 5.86 | 5.86 | -2.98% | |
| 6.58 | 6.67 | 6.02 | 6.04 | -7.08% | |
| 7.47 | 7.77 | 6.50 | 6.50 | -11.44% | |
| 7.38 | 7.88 | 7.20 | 7.34 | -2.78% | |
| 6.98 | 7.99 | 6.36 | 7.55 | +12.86% | |
| 6.57 | 7.27 | 6.53 | 6.69 | -1.04% | |
| 7.15 | 7.54 | 6.76 | 6.76 | -7.02% | |
| 7.70 | 8.50 | 7.00 | 7.27 | -4.09% | |
| 8.50 | 8.50 | 7.55 | 7.58 | -3.56% | |
| 7.26 | 8.45 | 7.26 | 7.86 | +1.95% | |
| 7.18 | 8.15 | 6.71 | 7.71 | +2.80% | |
| 7.04 | 7.76 | 6.96 | 7.50 | +1.21% | |
| 7.00 | 7.65 | 6.06 | 7.41 | +11.93% | |
| 6.66 | 7.30 | 6.31 | 6.62 | +3.12% | |
| 7.89 | 7.89 | 6.28 | 6.42 | -12.30% | |
| 8.16 | 8.16 | 7.32 | 7.32 | -8.50% | |
| 8.50 | 8.95 | 7.90 | 8.00 | -6.98% | |
| 8.63 | 8.90 | 8.52 | 8.60 | -2.05% | |
| 8.60 | 8.90 | 8.34 | 8.78 | +5.40% | |
| 7.56 | 8.80 | 7.19 | 8.33 | +14.27% | |
| 8.85 | 8.92 | 7.17 | 7.29 | -9.55% | |
| 8.16 | 8.92 | 7.99 | 8.06 | -7.46% | |
| 8.43 | 9.00 | 7.80 | 8.71 | +0.35% | |
| 9.25 | 9.25 | 8.35 | 8.68 | -6.57% | |
| 8.40 | 10.00 | 8.40 | 9.29 | +1.53% | |
| 7.80 | 9.60 | 7.02 | 9.15 | +16.26% | |
| 7.11 | 8.00 | 6.62 | 7.87 | +3.55% | |
| 6.00 | 7.60 | 5.14 | 7.60 | +26.46% | |
| 6.40 | 6.92 | 5.61 | 6.01 | -7.54% | |
| 7.02 | 7.50 | 5.82 | 6.50 | -6.61% | |
| 6.18 | 7.20 | 4.88 | 6.96 | +10.48% | |
| 7.00 | 8.08 | 6.00 | 6.30 | -10.76% | |
| 7.43 | 7.80 | 6.25 | 7.06 | -8.67% | |
| 8.95 | 9.16 | 7.31 | 7.73 | -17.15% | |
| 8.50 | 9.80 | 8.00 | 9.33 | +3.32% | |
| 10.00 | 10.95 | 7.74 | 9.03 | -21.48% | |
| 9.07 | 14.49 | 7.51 | 11.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOMA chart for longer ranges.