National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
4.145
+0.005 (0.12%)
Oct 30, 2025, 11:20 AM EDT - Market open
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.26 | 4.35 | 4.11 | 4.14 | 4.14 | -3.27% | 441,041 |
| Oct 28, 2025 | 4.25 | 4.29 | 4.20 | 4.28 | 4.28 | 0.47% | 223,730 |
| Oct 27, 2025 | 4.24 | 4.33 | 4.24 | 4.26 | 4.26 | 0.47% | 162,166 |
| Oct 24, 2025 | 4.31 | 4.31 | 4.21 | 4.24 | 4.24 | -0.70% | 151,973 |
| Oct 23, 2025 | 4.26 | 4.34 | 4.22 | 4.27 | 4.27 | 0.47% | 313,308 |
| Oct 22, 2025 | 4.34 | 4.42 | 4.24 | 4.25 | 4.25 | -2.07% | 294,143 |
| Oct 21, 2025 | 4.32 | 4.40 | 4.19 | 4.34 | 4.34 | 0.46% | 340,432 |
| Oct 20, 2025 | 4.25 | 4.32 | 4.21 | 4.32 | 4.32 | 1.65% | 193,308 |
| Oct 17, 2025 | 4.08 | 4.38 | 4.07 | 4.25 | 4.25 | 3.91% | 510,420 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.03 | 4.09 | 4.09 | -2.85% | 466,360 |
| Oct 15, 2025 | 4.18 | 4.28 | 4.18 | 4.21 | 4.21 | 0.72% | 320,910 |
| Oct 14, 2025 | 4.13 | 4.29 | 4.11 | 4.18 | 4.18 | - | 651,058 |
| Oct 13, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.18 | 0.72% | 496,665 |
| Oct 10, 2025 | 4.39 | 4.49 | 4.13 | 4.15 | 4.15 | -5.25% | 691,601 |
| Oct 9, 2025 | 4.40 | 4.43 | 4.27 | 4.38 | 4.38 | -0.68% | 465,877 |
| Oct 8, 2025 | 4.40 | 4.42 | 4.34 | 4.41 | 4.41 | 0.68% | 276,955 |
| Oct 7, 2025 | 4.39 | 4.45 | 4.32 | 4.38 | 4.38 | -0.45% | 545,939 |
| Oct 6, 2025 | 4.49 | 4.49 | 4.33 | 4.40 | 4.40 | -0.68% | 529,069 |
| Oct 3, 2025 | 4.31 | 4.49 | 4.30 | 4.43 | 4.43 | 3.02% | 343,288 |
| Oct 2, 2025 | 4.46 | 4.47 | 4.29 | 4.30 | 4.30 | -3.59% | 653,207 |
| Oct 1, 2025 | 4.48 | 4.51 | 4.36 | 4.46 | 4.46 | -1.11% | 709,899 |
| Sep 30, 2025 | 4.55 | 4.56 | 4.43 | 4.51 | 4.51 | -1.53% | 343,710 |
| Sep 29, 2025 | 4.67 | 4.67 | 4.57 | 4.58 | 4.58 | -1.29% | 252,905 |
| Sep 26, 2025 | 4.62 | 4.72 | 4.61 | 4.64 | 4.64 | -0.22% | 588,876 |
| Sep 25, 2025 | 4.73 | 4.76 | 4.64 | 4.65 | 4.65 | -2.11% | 247,905 |
| Sep 24, 2025 | 4.82 | 4.87 | 4.69 | 4.75 | 4.75 | -0.63% | 477,297 |
| Sep 23, 2025 | 4.82 | 4.91 | 4.77 | 4.78 | 4.78 | -0.42% | 382,530 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.80 | 0.63% | 265,453 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.73 | 4.77 | 4.77 | -1.65% | 727,165 |
| Sep 18, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 2.11% | 366,827 |
| Sep 17, 2025 | 4.88 | 5.03 | 4.73 | 4.75 | 4.75 | -2.86% | 607,671 |
| Sep 16, 2025 | 4.84 | 4.95 | 4.81 | 4.89 | 4.89 | 0.41% | 334,336 |
| Sep 15, 2025 | 4.87 | 4.94 | 4.85 | 4.87 | 4.87 | 0.21% | 268,087 |
| Sep 12, 2025 | 4.70 | 4.94 | 4.66 | 4.86 | 4.86 | 2.75% | 818,114 |
| Sep 11, 2025 | 4.51 | 4.74 | 4.51 | 4.73 | 4.73 | 4.88% | 345,721 |
| Sep 10, 2025 | 4.63 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 399,715 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.57 | 4.65 | 4.65 | 0.22% | 327,659 |
| Sep 8, 2025 | 4.41 | 4.66 | 4.37 | 4.64 | 4.64 | 5.69% | 394,156 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.28 | 4.39 | 4.39 | 2.09% | 317,634 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.29 | 4.30 | 4.30 | -3.80% | 508,502 |
| Sep 3, 2025 | 4.47 | 4.57 | 4.45 | 4.47 | 4.47 | -0.45% | 639,208 |
| Sep 2, 2025 | 4.34 | 4.51 | 4.27 | 4.49 | 4.49 | 2.28% | 574,592 |
| Aug 29, 2025 | 4.25 | 4.40 | 4.21 | 4.39 | 4.39 | 3.29% | 308,517 |
| Aug 28, 2025 | 4.34 | 4.35 | 4.24 | 4.25 | 4.25 | -1.62% | 241,508 |
| Aug 27, 2025 | 4.31 | 4.36 | 4.27 | 4.32 | 4.32 | - | 260,129 |
| Aug 26, 2025 | 4.47 | 4.48 | 4.19 | 4.32 | 4.32 | -3.57% | 631,404 |
| Aug 25, 2025 | 4.51 | 4.60 | 4.46 | 4.48 | 4.48 | -1.32% | 483,312 |
| Aug 22, 2025 | 4.30 | 4.59 | 4.30 | 4.54 | 4.54 | 5.83% | 534,778 |
| Aug 21, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 4.29 | 1.66% | 360,976 |
| Aug 20, 2025 | 4.31 | 4.31 | 4.15 | 4.22 | 4.22 | -2.09% | 438,049 |