National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.520
+0.040 (1.15%)
Feb 10, 2026, 4:00 PM EST - Market closed
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |