5 DAY PERFORMANCE
-32.45%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
-19.89%
YEAR-TO-DATE PERFORMANCE
+10.87%
1 YEAR PERFORMANCE
+2.18%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.93 | $0.98 (5.18%) | $1.08 | $0.91 | 584.60 K | $45.45 M |
| 12/04/2025 | $0.93 | $0.94 (0.98%) | $0.97 | $0.87 | 414.35 K | $43.72 M |
| 12/03/2025 | $0.79 | $0.95 (20.87%) | $0.97 | $0.77 | 1.59 M | $44.13 M |
| 12/02/2025 | $0.76 | $0.80 (5.04%) | $0.85 | $0.74 | 711.24 K | $37.26 M |
| 12/01/2025 | $0.69 | $0.72 (4.35%) | $0.78 | $0.67 | 1.30 M | $33.45 M |
| 11/28/2025 | $0.71 | $0.70 (-0.45%) | $0.74 | $0.69 | 89.00 K | $32.52 M |
| 11/26/2025 | $0.72 | $0.73 (1.59%) | $0.74 | $0.70 | 572.00 K | $33.91 M |
| 11/25/2025 | $0.69 | $0.71 (2.99%) | $0.71 | $0.65 | 310.28 K | $32.94 M |
| 11/24/2025 | $0.61 | $0.65 (7.08%) | $0.69 | $0.61 | 672.35 K | $30.35 M |
| 11/21/2025 | $0.64 | $0.61 (-4.69%) | $0.66 | $0.61 | 246.40 K | $28.34 M |
| 11/20/2025 | $0.66 | $0.64 (-2.97%) | $0.67 | $0.63 | 325.43 K | $29.57 M |
| 11/19/2025 | $0.65 | $0.65 (0.58%) | $0.67 | $0.64 | 293.02 K | $30.37 M |
| 11/18/2025 | $0.65 | $0.66 (1.63%) | $0.69 | $0.65 | 228.58 K | $30.73 M |
| 11/17/2025 | $0.70 | $0.67 (-4.77%) | $0.74 | $0.66 | 543.40 K | $31.06 M |
| 11/14/2025 | $0.72 | $0.72 (-0.58%) | $0.73 | $0.69 | 522.82 K | $33.46 M |
| 11/13/2025 | $0.74 | $0.73 (-1.08%) | $0.77 | $0.72 | 146.00 K | $34.08 M |
| 11/12/2025 | $0.76 | $0.74 (-2%) | $0.76 | $0.72 | 218.00 K | $34.38 M |
| 11/11/2025 | $0.68 | $0.76 (11.18%) | $0.76 | $0.67 | 207.44 K | $35.31 M |
| 11/10/2025 | $0.72 | $0.70 (-1.91%) | $0.73 | $0.68 | 472.60 K | $32.52 M |
| 11/07/2025 | $0.72 | $0.71 (-1.58%) | $0.75 | $0.68 | 620.61 K | $32.99 M |
| 11/06/2025 | $0.77 | $0.75 (-3.45%) | $0.80 | $0.70 | 829.64 K | $34.84 M |
| 11/05/2025 | $0.67 | $0.66 (-1.58%) | $0.73 | $0.65 | 635.82 K | $30.63 M |
| 11/04/2025 | $0.67 | $0.68 (2.11%) | $0.70 | $0.66 | 161.82 K | $31.75 M |
| 11/03/2025 | $0.66 | $0.69 (4.11%) | $0.70 | $0.65 | 151.00 K | $32.02 M |
| 10/31/2025 | $0.69 | $0.65 (-4.93%) | $0.72 | $0.63 | 814.40 K | $30.01 M |
| 10/30/2025 | $0.71 | $0.71 (-1.01%) | $0.76 | $0.67 | 632.54 K | $32.63 M |
| 10/29/2025 | $0.74 | $0.72 (-3.26%) | $0.78 | $0.70 | 362.30 K | $33.16 M |
| 10/28/2025 | $0.71 | $0.76 (7.45%) | $0.82 | $0.71 | 798.01 K | $35.22 M |
| 10/27/2025 | $0.78 | $0.71 (-9.4%) | $0.78 | $0.67 | 1.34 M | $32.62 M |
| 10/24/2025 | $0.85 | $0.79 (-6.45%) | $0.89 | $0.77 | 1.51 M | $36.58 M |
| 10/23/2025 | $1.10 | $0.85 (-22.99%) | $1.13 | $0.82 | 4.70 M | $39.10 M |
| 10/22/2025 | $0.72 | $0.96 (33.72%) | $1.25 | $0.72 | 29.73 M | $44.20 M |
| 10/21/2025 | $0.65 | $0.72 (10.75%) | $0.73 | $0.65 | 302.03 K | $33.23 M |
| 10/20/2025 | $0.64 | $0.67 (4.34%) | $0.68 | $0.62 | 178.04 K | $30.83 M |
| 10/17/2025 | $0.64 | $0.62 (-3.55%) | $0.65 | $0.60 | 92.80 K | $28.50 M |
| 10/16/2025 | $0.67 | $0.64 (-4.61%) | $0.67 | $0.63 | 64.36 K | $29.50 M |
| 10/15/2025 | $0.65 | $0.66 (2.09%) | $0.69 | $0.65 | 140.73 K | $30.63 M |
| 10/14/2025 | $0.62 | $0.65 (4.05%) | $0.65 | $0.61 | 98.52 K | $29.78 M |
| 10/13/2025 | $0.63 | $0.65 (3.24%) | $0.65 | $0.63 | 112.51 K | $29.83 M |
| 10/10/2025 | $0.65 | $0.65 (-0.08%) | $0.68 | $0.63 | 140.05 K | $29.98 M |
| 10/09/2025 | $0.62 | $0.64 (3.44%) | $0.65 | $0.62 | 147.01 K | $29.71 M |
| 10/08/2025 | $0.63 | $0.64 (2.79%) | $0.66 | $0.61 | 138.15 K | $29.76 M |
| 10/07/2025 | $0.63 | $0.61 (-2.49%) | $0.66 | $0.60 | 148.43 K | $28.36 M |
| 10/06/2025 | $0.66 | $0.64 (-3.18%) | $0.66 | $0.63 | 83.53 K | $29.50 M |
| 10/03/2025 | $0.65 | $0.64 (-1.12%) | $0.69 | $0.61 | 193.83 K | $29.62 M |
| 10/02/2025 | $0.63 | $0.64 (0.92%) | $0.64 | $0.62 | 70.80 K | $29.35 M |
| 10/01/2025 | $0.63 | $0.62 (-0.9%) | $0.64 | $0.61 | 89.54 K | $28.82 M |
| 09/30/2025 | $0.65 | $0.64 (-2.22%) | $0.66 | $0.63 | 124.33 K | $29.34 M |
| 09/29/2025 | $0.62 | $0.64 (2.4%) | $0.65 | $0.61 | 163.60 K | $29.50 M |
| 09/26/2025 | $0.60 | $0.62 (3.17%) | $0.63 | $0.60 | 58.64 K | $28.57 M |
| 09/25/2025 | $0.62 | $0.60 (-3.24%) | $0.64 | $0.59 | 139.73 K | $27.47 M |
| 09/24/2025 | $0.62 | $0.61 (-1.35%) | $0.63 | $0.61 | 119.07 K | $28.23 M |
| 09/23/2025 | $0.62 | $0.61 (-1.48%) | $0.63 | $0.61 | 186.13 K | $28.26 M |
| 09/22/2025 | $0.63 | $0.62 (-1.75%) | $0.64 | $0.61 | 170.36 K | $28.57 M |
| 09/19/2025 | $0.67 | $0.61 (-8.96%) | $0.67 | $0.61 | 373.23 K | $28.16 M |
| 09/18/2025 | $0.66 | $0.67 (1.44%) | $0.69 | $0.66 | 99.36 K | $30.93 M |
| 09/17/2025 | $0.67 | $0.66 (-1.3%) | $0.70 | $0.66 | 151.51 K | $30.47 M |
| 09/16/2025 | $0.69 | $0.68 (-2.03%) | $0.71 | $0.67 | 386.83 K | $31.39 M |
| 09/15/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.66 | 371.16 K | $30.93 M |
| 09/12/2025 | $0.67 | $0.66 (-1.35%) | $0.67 | $0.65 | 192.15 K | $30.47 M |
| 09/11/2025 | $0.67 | $0.65 (-3.42%) | $0.67 | $0.65 | 97.44 K | $29.87 M |
| 09/10/2025 | $0.66 | $0.66 (-0.3%) | $0.67 | $0.65 | 88.26 K | $30.37 M |
| 09/09/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.66 | 130.42 K | $30.93 M |
| 09/08/2025 | $0.70 | $0.67 (-4.87%) | $0.71 | $0.66 | 136.62 K | $30.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
