Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.93	1.08	0.91	0.98	0.98	3.94%	581,823
Dec 4, 2025	0.93	0.97	0.87	0.94	0.94	-0.93%	411,944
Dec 3, 2025	0.79	0.97	0.77	0.95	0.95	18.44%	1,588,600
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%	1,303,059
Nov 28, 2025	0.71	0.74	0.69	0.70	0.70	-3.84%	87,709
Nov 26, 2025	0.72	0.74	0.70	0.73	0.73	2.92%	569,582
Nov 25, 2025	0.69	0.71	0.65	0.71	0.71	8.56%	310,247
Nov 24, 2025	0.61	0.69	0.61	0.65	0.65	7.08%	672,349
Nov 21, 2025	0.64	0.66	0.61	0.61	0.61	-4.16%	242,176
Nov 20, 2025	0.66	0.67	0.63	0.64	0.64	-2.65%	325,427
Nov 19, 2025	0.65	0.67	0.64	0.65	0.65	-1.16%	293,018
Nov 18, 2025	0.65	0.69	0.65	0.66	0.66	-1.05%	228,580
Nov 17, 2025	0.70	0.74	0.66	0.67	0.67	-7.18%	543,377
Nov 14, 2025	0.72	0.73	0.69	0.72	0.72	-1.81%	522,816
Nov 13, 2025	0.74	0.77	0.72	0.73	0.73	-1.52%	145,976
Nov 12, 2025	0.76	0.76	0.72	0.74	0.74	-1.48%	217,990
Nov 11, 2025	0.68	0.76	0.67	0.76	0.76	7.39%	207,444
Nov 10, 2025	0.72	0.73	0.68	0.70	0.70	-0.93%	472,579
Nov 7, 2025	0.72	0.75	0.68	0.71	0.71	-4.91%	620,613
Nov 6, 2025	0.77	0.80	0.70	0.75	0.75	13.33%	829,640
Nov 5, 2025	0.67	0.73	0.65	0.66	0.66	-3.53%	635,815
Nov 4, 2025	0.67	0.70	0.66	0.68	0.68	-0.83%	161,819
Nov 3, 2025	0.66	0.70	0.65	0.69	0.69	5.74%	150,958
Oct 31, 2025	0.69	0.72	0.63	0.65	0.65	-7.78%	814,354
Oct 30, 2025	0.71	0.76	0.67	0.71	0.71	-1.61%	632,538
Oct 29, 2025	0.74	0.78	0.70	0.72	0.72	-5.85%	362,264
Oct 28, 2025	0.71	0.82	0.71	0.76	0.76	7.97%	798,007
Oct 27, 2025	0.78	0.78	0.67	0.71	0.71	-10.83%	1,340,285
Oct 24, 2025	0.85	0.89	0.77	0.79	0.79	-6.45%	1,511,396
Oct 23, 2025	1.10	1.13	0.82	0.85	0.85	-11.54%	4,700,837
Oct 22, 2025	0.72	1.25	0.72	0.96	0.96	33.02%	29,734,113
Oct 21, 2025	0.65	0.73	0.65	0.72	0.72	7.80%	302,031
Oct 20, 2025	0.64	0.68	0.62	0.67	0.67	8.18%	178,043
Oct 17, 2025	0.64	0.65	0.60	0.62	0.62	-3.40%	92,802
Oct 16, 2025	0.67	0.67	0.63	0.64	0.64	-3.71%	64,357
Oct 15, 2025	0.65	0.69	0.65	0.66	0.66	2.87%	140,726
Oct 14, 2025	0.62	0.65	0.61	0.65	0.65	-0.15%	98,524
Oct 13, 2025	0.63	0.65	0.63	0.65	0.65	-0.52%	112,514
Oct 10, 2025	0.65	0.68	0.63	0.65	0.65	0.93%	140,046
Oct 9, 2025	0.62	0.65	0.62	0.64	0.64	-0.17%	147,008
Oct 8, 2025	0.63	0.66	0.61	0.64	0.64	4.93%	138,149
Oct 7, 2025	0.63	0.66	0.60	0.61	0.61	-3.87%	148,427
Oct 6, 2025	0.66	0.66	0.63	0.64	0.64	-0.42%	83,528
Oct 3, 2025	0.65	0.69	0.61	0.64	0.64	0.93%	193,825
Oct 2, 2025	0.63	0.64	0.62	0.64	0.64	1.84%	70,752
Oct 1, 2025	0.63	0.64	0.61	0.62	0.62	-1.78%	89,536
Sep 30, 2025	0.65	0.66	0.63	0.64	0.64	-0.53%	124,333
Sep 29, 2025	0.62	0.65	0.61	0.64	0.64	3.23%	163,595
Sep 26, 2025	0.60	0.63	0.60	0.62	0.62	4.02%	58,640