National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.590
+0.050 (1.41%)
Mar 4, 2026, 10:59 AM EST - Market open
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.50 | 3.68 | 3.41 | 3.54 | 3.54 | -1.94% | 1,219,671 |
| Mar 2, 2026 | 3.53 | 3.66 | 3.45 | 3.61 | 3.61 | 1.40% | 743,328 |
| Feb 27, 2026 | 3.62 | 3.83 | 3.49 | 3.56 | 3.56 | 1.42% | 2,467,807 |
| Feb 26, 2026 | 3.42 | 3.59 | 3.41 | 3.51 | 3.51 | 3.24% | 553,622 |
| Feb 25, 2026 | 3.41 | 3.47 | 3.33 | 3.40 | 3.40 | 0.29% | 776,813 |
| Feb 24, 2026 | 3.32 | 3.45 | 3.28 | 3.39 | 3.39 | 3.04% | 395,205 |
| Feb 23, 2026 | 3.38 | 3.38 | 3.26 | 3.29 | 3.29 | -3.24% | 1,001,162 |
| Feb 20, 2026 | 3.32 | 3.50 | 3.28 | 3.40 | 3.40 | 2.41% | 439,692 |
| Feb 19, 2026 | 3.22 | 3.34 | 3.19 | 3.32 | 3.32 | 2.79% | 257,717 |
| Feb 18, 2026 | 3.23 | 3.26 | 3.17 | 3.23 | 3.23 | - | 316,606 |
| Feb 17, 2026 | 3.30 | 3.32 | 3.22 | 3.23 | 3.23 | -1.82% | 210,006 |
| Feb 13, 2026 | 3.25 | 3.32 | 3.22 | 3.29 | 3.29 | 1.23% | 217,925 |
| Feb 12, 2026 | 3.40 | 3.41 | 3.24 | 3.25 | 3.25 | -3.56% | 359,208 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.35 | 3.37 | 3.37 | -4.26% | 156,847 |
| Feb 10, 2026 | 3.49 | 3.60 | 3.49 | 3.52 | 3.52 | 1.15% | 277,721 |
| Feb 9, 2026 | 3.56 | 3.60 | 3.45 | 3.48 | 3.48 | -2.79% | 372,558 |
| Feb 6, 2026 | 3.40 | 3.67 | 3.35 | 3.58 | 3.58 | 6.23% | 566,711 |
| Feb 5, 2026 | 3.48 | 3.51 | 3.33 | 3.37 | 3.37 | -3.44% | 715,415 |
| Feb 4, 2026 | 3.61 | 3.64 | 3.48 | 3.49 | 3.49 | -3.06% | 273,015 |
| Feb 3, 2026 | 3.67 | 3.68 | 3.49 | 3.60 | 3.60 | -2.17% | 426,487 |
| Feb 2, 2026 | 3.61 | 3.72 | 3.58 | 3.68 | 3.68 | 1.94% | 378,644 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | - | 297,893 |
| Jan 29, 2026 | 3.63 | 3.66 | 3.55 | 3.61 | 3.61 | - | 332,272 |
| Jan 28, 2026 | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | -3.22% | 403,005 |
| Jan 27, 2026 | 3.71 | 3.74 | 3.63 | 3.73 | 3.73 | 0.67% | 179,456 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.64 | 3.71 | 3.71 | -1.20% | 363,584 |
| Jan 23, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.70% | 202,269 |
| Jan 22, 2026 | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | 0.13% | 174,135 |
| Jan 21, 2026 | 3.80 | 3.82 | 3.72 | 3.81 | 3.81 | 0.79% | 149,187 |
| Jan 20, 2026 | 3.78 | 3.87 | 3.76 | 3.78 | 3.78 | -1.56% | 170,920 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -1.29% | 251,385 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.75 | 3.89 | 3.89 | 2.37% | 251,201 |
| Jan 14, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | 3.80 | -0.26% | 226,130 |
| Jan 13, 2026 | 3.81 | 3.83 | 3.68 | 3.81 | 3.81 | - | 186,028 |
| Jan 12, 2026 | 3.80 | 3.83 | 3.73 | 3.81 | 3.81 | - | 172,453 |
| Jan 9, 2026 | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | - | 199,131 |
| Jan 8, 2026 | 3.77 | 3.85 | 3.76 | 3.81 | 3.81 | 1.06% | 225,226 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.73 | 3.77 | 3.77 | -6.22% | 394,234 |
| Jan 6, 2026 | 4.02 | 4.08 | 3.99 | 4.02 | 4.02 | -0.50% | 234,228 |
| Jan 5, 2026 | 3.81 | 4.08 | 3.81 | 4.04 | 4.04 | 5.21% | 442,658 |
| Jan 2, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.84 | -1.29% | 328,747 |
| Dec 31, 2025 | 3.83 | 3.92 | 3.82 | 3.89 | 3.89 | 1.04% | 315,256 |
| Dec 30, 2025 | 3.86 | 3.92 | 3.84 | 3.85 | 3.85 | -0.26% | 195,984 |
| Dec 29, 2025 | 3.90 | 3.96 | 3.84 | 3.86 | 3.86 | -1.53% | 447,220 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.85 | 3.92 | 3.92 | -0.25% | 285,881 |
| Dec 24, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.93 | - | 237,302 |
| Dec 23, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 2.08% | 327,193 |
| Dec 22, 2025 | 3.86 | 3.97 | 3.85 | 3.85 | 3.85 | -0.26% | 344,043 |
| Dec 19, 2025 | 4.01 | 4.02 | 3.86 | 3.86 | 3.86 | -3.74% | 715,900 |
| Dec 18, 2025 | 4.06 | 4.12 | 4.00 | 4.01 | 4.01 | -0.50% | 255,897 |