Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.62	0.62	0.59	0.59	-	-8.56%	230,332
Feb 4, 2026	0.66	0.66	0.64	0.65	0.65	-0.78%	142,480
Feb 3, 2026	0.65	0.68	0.64	0.65	0.65	-2.94%	192,244
Feb 2, 2026	0.67	0.69	0.64	0.67	0.67	1.36%	238,638
Jan 30, 2026	0.70	0.71	0.65	0.66	0.66	-5.12%	173,095
Jan 29, 2026	0.71	0.73	0.68	0.70	0.70	-1.18%	262,755
Jan 28, 2026	0.77	0.77	0.71	0.71	0.71	-7.27%	234,565
Jan 27, 2026	0.74	0.80	0.73	0.76	0.76	2.60%	137,815
Jan 26, 2026	0.77	0.79	0.71	0.74	0.74	-4.04%	148,452
Jan 23, 2026	0.79	0.82	0.77	0.77	0.77	-1.00%	170,101
Jan 22, 2026	0.82	0.83	0.78	0.78	0.78	-2.50%	263,930
Jan 21, 2026	0.79	0.82	0.76	0.80	0.80	1.46%	164,974
Jan 20, 2026	0.86	0.87	0.78	0.79	0.79	-7.24%	168,823
Jan 16, 2026	0.80	0.87	0.80	0.85	0.85	1.35%	115,854
Jan 15, 2026	0.82	0.85	0.80	0.84	0.84	1.05%	205,029
Jan 14, 2026	0.81	0.85	0.80	0.83	0.83	3.62%	262,720
Jan 13, 2026	0.86	0.86	0.80	0.80	0.80	-6.87%	292,120
Jan 12, 2026	0.82	0.89	0.80	0.86	0.86	14.60%	859,805
Jan 9, 2026	0.78	0.78	0.73	0.75	0.75	-4.00%	184,694
Jan 8, 2026	0.78	0.81	0.77	0.78	0.78	-1.36%	206,061
Jan 7, 2026	0.77	0.81	0.74	0.79	0.79	4.83%	577,775
Jan 6, 2026	0.75	0.77	0.74	0.76	0.76	1.48%	155,498
Jan 5, 2026	0.74	0.77	0.69	0.75	0.75	0.55%	280,742
Jan 2, 2026	0.71	0.75	0.70	0.74	0.74	4.96%	322,840
Dec 31, 2025	0.69	0.74	0.67	0.71	0.71	1.96%	235,098
Dec 30, 2025	0.69	0.70	0.65	0.69	0.69	0.99%	397,467
Dec 29, 2025	0.69	0.74	0.68	0.69	0.69	-3.07%	454,944
Dec 26, 2025	0.65	0.72	0.64	0.71	0.71	8.63%	607,926
Dec 24, 2025	0.62	0.65	0.61	0.65	0.65	3.19%	207,873
Dec 23, 2025	0.63	0.66	0.61	0.63	0.63	0.96%	654,863
Dec 22, 2025	0.65	0.67	0.62	0.63	0.63	-4.39%	1,026,259
Dec 19, 2025	0.63	0.70	0.63	0.65	0.65	3.76%	660,453
Dec 18, 2025	0.64	0.70	0.63	0.63	0.63	1.96%	778,093
Dec 17, 2025	0.66	0.80	0.60	0.62	0.62	-0.34%	1,462,130
Dec 16, 2025	0.69	0.73	0.62	0.62	0.62	-8.72%	848,087
Dec 15, 2025	0.75	0.79	0.66	0.68	0.68	-6.96%	586,055
Dec 12, 2025	0.80	0.81	0.72	0.73	0.73	-8.65%	630,707
Dec 11, 2025	0.80	0.86	0.80	0.80	0.80	-2.47%	284,949
Dec 10, 2025	0.85	0.88	0.76	0.82	0.82	-5.65%	851,016
Dec 9, 2025	0.93	0.99	0.85	0.87	0.87	-6.13%	1,988,288
Dec 8, 2025	0.98	1.04	0.92	0.93	0.93	-5.43%	393,270
Dec 5, 2025	0.93	1.08	0.91	0.98	0.98	3.94%	584,594
Dec 4, 2025	0.93	0.97	0.87	0.94	0.94	-0.93%	414,345
Dec 3, 2025	0.79	0.97	0.77	0.95	0.95	18.44%	1,588,997
Dec 2, 2025	0.76	0.85	0.74	0.80	0.80	11.39%	711,237
Dec 1, 2025	0.69	0.78	0.67	0.72	0.72	2.59%	1,304,674
Nov 28, 2025	0.71	0.74	0.69	0.70	0.70	-3.84%	88,982
Nov 26, 2025	0.72	0.74	0.70	0.73	0.73	2.92%	571,975
Nov 25, 2025	0.69	0.71	0.65	0.71	0.71	8.56%	310,282
Nov 24, 2025	0.61	0.69	0.61	0.65	0.65	7.08%	672,349