Noble Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.12	3.12	3.12	3.12	3.12	1.96%	5,028
May 21, 2026	3.06	3.06	3.06	3.06	3.06	2.00%	1,000
May 20, 2026	3.00	3.00	3.00	3.00	3.00	1.69%	43,025
May 19, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	4,759
May 18, 2026	2.90	2.90	2.90	2.90	2.90	1.75%	103
May 15, 2026	2.85	2.85	2.85	2.85	2.85	1.79%	521
May 14, 2026	2.80	2.80	2.80	2.80	2.80	1.82%	5,026
May 13, 2026	2.75	2.75	2.74	2.75	2.75	1.85%	168
May 12, 2026	2.70	2.70	2.70	2.70	2.70	1.89%	35
May 11, 2026	2.65	2.65	2.65	2.65	2.65	1.92%	26,959
May 8, 2026	2.60	2.60	2.60	2.60	2.60	1.96%	7,041
May 7, 2026	2.55	2.55	2.55	2.55	2.55	2.00%	2,920
May 6, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	8,021
May 5, 2026	2.46	2.46	2.46	2.46	2.46	1.65%	3,061
May 4, 2026	2.42	2.42	2.42	2.42	2.42	1.68%	1,000
Apr 30, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	6,002
Apr 29, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	6,266
Apr 28, 2026	2.30	2.30	2.30	2.30	2.30	1.77%	301
Apr 27, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	4,500
Apr 24, 2026	2.22	2.22	2.22	2.22	2.22	1.83%	14,027
Apr 23, 2026	2.18	2.18	2.18	2.18	2.18	1.87%	2,350
Apr 22, 2026	2.14	2.14	2.14	2.14	2.14	1.90%	1,001
Apr 21, 2026	2.10	2.10	2.10	2.10	2.10	1.94%	2,025
Apr 20, 2026	2.06	2.06	2.06	2.06	2.06	1.98%	7,070
Apr 17, 2026	2.02	2.02	2.02	2.02	2.02	1.51%	4,651
Apr 16, 2026	1.99	1.99	1.99	1.99	1.99	1.53%	3,878
Apr 15, 2026	1.96	1.96	1.96	1.96	1.96	1.55%	5,000
Apr 13, 2026	1.93	1.93	1.93	1.93	1.93	1.58%	3,001
Apr 10, 2026	1.90	1.90	1.90	1.90	1.90	1.60%	303
Apr 9, 2026	1.87	1.87	1.87	1.87	1.87	1.63%	50,776
Apr 7, 2026	1.84	1.84	1.84	1.84	1.84	1.66%	2,900
Apr 6, 2026	1.81	1.81	1.81	1.81	1.81	1.69%	1
Apr 2, 2026	1.78	1.78	1.78	1.78	1.78	1.71%	3,090
Apr 1, 2026	1.75	1.75	1.75	1.75	1.75	1.74%	6,001
Mar 30, 2026	1.72	1.72	1.72	1.72	1.72	1.78%	3,700
Mar 27, 2026	1.69	1.69	1.69	1.69	1.69	1.81%	2,210
Mar 25, 2026	1.66	1.66	1.66	1.66	1.66	1.84%	3,100
Mar 24, 2026	1.63	1.63	1.63	1.63	1.63	1.87%	260
Mar 23, 2026	1.60	1.60	1.60	1.60	1.60	1.91%	8,230
Mar 20, 2026	1.57	1.57	1.57	1.57	1.57	1.95%	14,410
Mar 19, 2026	1.54	1.54	1.54	1.54	1.54	4.76%	2,500
Mar 18, 2026	1.47	1.47	1.47	1.47	1.47	5.00%	1
Mar 17, 2026	1.40	1.40	1.40	1.40	1.40	4.48%	490
Mar 16, 2026	1.34	1.34	1.34	1.34	1.34	4.69%	12,231
Mar 13, 2026	1.28	1.28	1.28	1.28	1.28	4.92%	9,293
Mar 12, 2026	1.22	1.22	1.22	1.22	1.22	4.27%	1,075
Mar 11, 2026	1.17	1.17	1.17	1.17	1.17	9.35%	1,444
Mar 10, 2026	1.07	1.07	1.07	1.07	1.07	9.18%	2,596
Mar 9, 2026	0.98	0.98	0.98	0.98	0.98	19.51%	1,640
Mar 6, 2026	0.82	0.82	0.82	0.82	0.82	18.84%	2,000