National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.910
+0.060 (1.56%)
Dec 31, 2025, 2:08 PM EST - Market open
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.83 | 3.89 | 3.82 | 3.87 | - | 0.39% | 84,749 |
| 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 |
| Dec 17, 2025 | 4.06 | 4.11 | 4.03 | 4.03 | 4.03 | -0.49% | 223,721 |
| Dec 16, 2025 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 240,359 |
| Dec 15, 2025 | 4.11 | 4.19 | 3.98 | 4.00 | 4.00 | -2.20% | 485,853 |
| Dec 12, 2025 | 4.15 | 4.17 | 4.05 | 4.09 | 4.09 | -1.45% | 408,782 |
| Dec 11, 2025 | 4.16 | 4.24 | 4.14 | 4.15 | 4.15 | -0.24% | 339,466 |
| Dec 10, 2025 | 4.17 | 4.25 | 4.13 | 4.16 | 4.16 | -0.48% | 1,676,098 |
| Dec 9, 2025 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | 2.45% | 358,831 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 255,172 |
| Dec 5, 2025 | 4.08 | 4.21 | 4.07 | 4.14 | 4.14 | 0.24% | 362,400 |
| Dec 4, 2025 | 4.15 | 4.32 | 4.12 | 4.13 | 4.13 | -0.24% | 718,907 |
| Dec 3, 2025 | 4.13 | 4.15 | 4.02 | 4.14 | 4.14 | 0.73% | 330,506 |
| Dec 2, 2025 | 4.20 | 4.30 | 4.10 | 4.11 | 4.11 | -1.91% | 222,947 |
| Dec 1, 2025 | 4.26 | 4.30 | 4.16 | 4.19 | 4.19 | -2.78% | 233,768 |
| Nov 28, 2025 | 4.30 | 4.33 | 4.25 | 4.31 | 4.31 | - | 138,396 |
| Nov 26, 2025 | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | 1.17% | 332,380 |
| Nov 25, 2025 | 4.17 | 4.28 | 4.11 | 4.26 | 4.26 | 2.40% | 319,211 |
| Nov 24, 2025 | 4.16 | 4.21 | 4.10 | 4.16 | 4.16 | - | 343,302 |
| Nov 21, 2025 | 4.00 | 4.26 | 3.99 | 4.16 | 4.16 | 4.00% | 322,607 |
| Nov 20, 2025 | 4.02 | 4.09 | 3.97 | 4.00 | 4.00 | 0.50% | 416,369 |
| Nov 19, 2025 | 3.95 | 4.07 | 3.93 | 3.98 | 3.98 | 0.76% | 559,825 |
| 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 |