National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.985
+0.035 (0.89%)
Nov 19, 2025, 1:40 PM EST - Market open
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.85 | 3.99 | 3.81 | 3.95 | 3.95 | 2.07% | 329,590 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.83 | 3.87 | 3.87 | -3.01% | 370,152 |
| Nov 14, 2025 | 4.04 | 4.06 | 3.93 | 3.99 | 3.99 | -2.44% | 411,558 |
| Nov 13, 2025 | 4.11 | 4.14 | 4.04 | 4.09 | 4.09 | -1.68% | 405,466 |
| Nov 12, 2025 | 3.89 | 4.17 | 3.85 | 4.16 | 4.16 | 6.94% | 350,968 |
| Nov 11, 2025 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | -0.26% | 390,146 |
| Nov 10, 2025 | 3.92 | 3.95 | 3.81 | 3.90 | 3.90 | -0.64% | 548,642 |
| Nov 7, 2025 | 4.12 | 4.14 | 3.91 | 3.93 | 3.90 | -5.19% | 362,744 |
| Nov 6, 2025 | 4.32 | 4.35 | 4.11 | 4.14 | 4.11 | -4.39% | 743,195 |
| Nov 5, 2025 | 4.32 | 4.40 | 4.23 | 4.33 | 4.30 | 0.70% | 579,124 |
| Nov 4, 2025 | 4.40 | 4.43 | 4.17 | 4.30 | 4.27 | -3.37% | 1,012,971 |
| Nov 3, 2025 | 4.42 | 4.51 | 4.17 | 4.45 | 4.42 | 0.68% | 959,741 |
| Oct 31, 2025 | 4.23 | 4.56 | 4.11 | 4.42 | 4.39 | 9.41% | 1,871,582 |
| Oct 30, 2025 | 4.11 | 4.16 | 4.04 | 4.04 | 4.01 | -2.42% | 375,405 |
| Oct 29, 2025 | 4.26 | 4.35 | 4.11 | 4.14 | 4.11 | -3.27% | 441,041 |
| Oct 28, 2025 | 4.25 | 4.29 | 4.20 | 4.28 | 4.25 | 0.47% | 223,730 |
| Oct 27, 2025 | 4.24 | 4.33 | 4.24 | 4.26 | 4.23 | 0.47% | 162,166 |
| Oct 24, 2025 | 4.31 | 4.31 | 4.21 | 4.24 | 4.21 | -0.70% | 151,973 |
| Oct 23, 2025 | 4.26 | 4.34 | 4.22 | 4.27 | 4.24 | 0.47% | 313,308 |
| Oct 22, 2025 | 4.34 | 4.42 | 4.24 | 4.25 | 4.22 | -2.07% | 294,143 |
| Oct 21, 2025 | 4.32 | 4.40 | 4.19 | 4.34 | 4.31 | 0.46% | 340,432 |
| Oct 20, 2025 | 4.25 | 4.32 | 4.21 | 4.32 | 4.29 | 1.65% | 193,308 |
| Oct 17, 2025 | 4.08 | 4.38 | 4.07 | 4.25 | 4.22 | 3.91% | 510,420 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.03 | 4.09 | 4.06 | -2.85% | 466,360 |
| Oct 15, 2025 | 4.18 | 4.28 | 4.18 | 4.21 | 4.18 | 0.72% | 320,910 |
| Oct 14, 2025 | 4.13 | 4.29 | 4.11 | 4.18 | 4.15 | - | 651,058 |
| Oct 13, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.15 | 0.72% | 496,665 |
| Oct 10, 2025 | 4.39 | 4.49 | 4.13 | 4.15 | 4.12 | -5.25% | 691,601 |
| Oct 9, 2025 | 4.40 | 4.43 | 4.27 | 4.38 | 4.35 | -0.68% | 465,877 |
| Oct 8, 2025 | 4.40 | 4.42 | 4.34 | 4.41 | 4.38 | 0.68% | 276,955 |
| Oct 7, 2025 | 4.39 | 4.45 | 4.32 | 4.38 | 4.35 | -0.45% | 545,939 |
| Oct 6, 2025 | 4.49 | 4.49 | 4.33 | 4.40 | 4.37 | -0.68% | 529,069 |
| Oct 3, 2025 | 4.31 | 4.49 | 4.30 | 4.43 | 4.40 | 3.02% | 343,288 |
| Oct 2, 2025 | 4.46 | 4.47 | 4.29 | 4.30 | 4.27 | -3.59% | 653,207 |
| Oct 1, 2025 | 4.48 | 4.51 | 4.36 | 4.46 | 4.43 | -1.11% | 709,899 |
| Sep 30, 2025 | 4.55 | 4.56 | 4.43 | 4.51 | 4.48 | -1.53% | 343,710 |
| Sep 29, 2025 | 4.67 | 4.67 | 4.57 | 4.58 | 4.54 | -1.29% | 252,905 |
| Sep 26, 2025 | 4.62 | 4.72 | 4.61 | 4.64 | 4.60 | -0.22% | 588,876 |
| Sep 25, 2025 | 4.73 | 4.76 | 4.64 | 4.65 | 4.61 | -2.11% | 247,905 |
| Sep 24, 2025 | 4.82 | 4.87 | 4.69 | 4.75 | 4.71 | -0.63% | 477,297 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.77 | 4.78 | 4.74 | -0.42% | 382,530 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.76 | 0.63% | 265,453 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.73 | 4.77 | 4.73 | -1.65% | 727,165 |
| Sep 18, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.81 | 2.11% | 366,827 |
| Sep 17, 2025 | 4.88 | 5.03 | 4.73 | 4.75 | 4.71 | -2.86% | 607,671 |
| Sep 16, 2025 | 4.84 | 4.95 | 4.81 | 4.89 | 4.85 | 0.41% | 334,336 |
| Sep 15, 2025 | 4.87 | 4.94 | 4.85 | 4.87 | 4.83 | 0.21% | 268,087 |
| Sep 12, 2025 | 4.70 | 4.94 | 4.66 | 4.86 | 4.82 | 2.75% | 818,114 |
| Sep 11, 2025 | 4.51 | 4.74 | 4.51 | 4.73 | 4.69 | 4.88% | 345,721 |
| Sep 10, 2025 | 4.63 | 4.68 | 4.51 | 4.51 | 4.48 | -3.01% | 399,715 |