Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.58	0.62	0.58	0.62	0.62	-	907
Nov 28, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	-
Nov 27, 2025	0.62	0.62	0.62	0.62	0.62	2.50%	-
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	8.11%	-
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	5.71%	-
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-2.78%	-
Nov 21, 2025	0.54	0.54	0.54	0.54	0.54	-4.42%	-
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	-
Nov 19, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	-
Nov 18, 2025	0.56	0.58	0.56	0.58	0.58	-4.92%	466
Nov 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Nov 14, 2025	0.62	0.62	0.62	0.62	0.62	-2.38%	-
Nov 13, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Nov 12, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	-
Nov 11, 2025	0.60	0.62	0.60	0.62	0.62	2.48%	3,900
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	-4.72%	-
Nov 7, 2025	0.64	0.64	0.64	0.64	0.64	2.42%	-
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	-
Nov 5, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Nov 4, 2025	0.58	0.58	0.58	0.58	0.58	4.50%	-
Nov 3, 2025	0.56	0.56	0.56	0.56	0.56	-7.50%	-
Oct 31, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Oct 30, 2025	0.61	0.61	0.61	0.61	0.61	-6.20%	-
Oct 29, 2025	0.65	0.65	0.65	0.65	0.65	8.40%	-
Oct 28, 2025	0.60	0.60	0.60	0.60	0.60	-9.16%	-
Oct 27, 2025	0.66	0.66	0.66	0.66	0.66	-6.43%	-
Oct 24, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Oct 23, 2025	0.86	0.91	0.72	0.72	0.72	16.13%	7,000
Oct 22, 2025	0.62	0.62	0.62	0.62	0.62	10.71%	-
Oct 21, 2025	0.56	0.56	0.56	0.56	0.56	6.67%	-
Oct 20, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Oct 17, 2025	0.53	0.53	0.53	0.53	0.53	-5.36%	-
Oct 16, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	-
Oct 15, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 14, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Oct 13, 2025	0.56	0.56	0.56	0.56	0.56	1.83%	-
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 9, 2025	0.55	0.55	0.55	0.55	0.55	3.81%	-
Oct 8, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	-
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Oct 6, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	-
Oct 3, 2025	0.54	0.54	0.54	0.54	0.54	2.88%	-
Oct 2, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Oct 1, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	-
Sep 30, 2025	0.54	0.54	0.54	0.54	0.54	2.88%	-
Sep 29, 2025	0.52	0.52	0.52	0.52	0.52	4.42%	-
Sep 26, 2025	0.50	0.50	0.50	0.50	0.50	-2.35%	-
Sep 25, 2025	0.51	0.51	0.51	0.51	0.51	-0.97%	-
Sep 24, 2025	0.51	0.52	0.51	0.52	0.52	-	699
Sep 23, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	-