National CineMedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.15	2.18	2.10	2.11	2.11	-0.24%	757,046
Oct 1, 2026	2.24	2.24	2.00	2.12	2.12	-5.58%	2,025,993
Sep 30, 2026	2.33	2.33	2.16	2.24	2.24	-2.61%	2,680,793
Sep 29, 2026	2.19	2.31	2.18	2.30	2.30	4.07%	1,904,122
Sep 28, 2026	2.24	2.24	2.13	2.21	2.21	-2.21%	1,724,588
Sep 25, 2026	2.20	2.29	2.15	2.26	2.26	2.73%	1,783,713
Sep 24, 2026	2.19	2.23	2.15	2.20	2.20	-	1,832,513
Sep 23, 2026	2.22	2.22	2.11	2.20	2.20	-0.90%	709,167
Sep 22, 2026	2.27	2.27	2.19	2.22	2.22	-0.89%	1,158,722
Sep 21, 2026	2.18	2.28	2.18	2.24	2.24	3.23%	1,639,203
Sep 18, 2026	2.20	2.21	2.15	2.17	2.17	-2.25%	2,184,821
Sep 17, 2026	2.36	2.38	2.20	2.22	2.22	-5.13%	884,009
Sep 16, 2026	2.41	2.41	2.31	2.34	2.34	-3.31%	943,803
Sep 15, 2026	2.41	2.45	2.35	2.42	2.42	-0.41%	887,582
Sep 14, 2026	2.42	2.46	2.37	2.43	2.43	0.41%	737,087
Sep 11, 2026	2.49	2.51	2.38	2.42	2.42	-1.63%	527,465
Sep 10, 2026	2.38	2.48	2.37	2.46	2.46	3.36%	989,159
Sep 9, 2026	2.44	2.45	2.35	2.38	2.38	-2.46%	867,887
Sep 8, 2026	2.46	2.47	2.38	2.44	2.44	-1.61%	587,501
Sep 4, 2026	2.45	2.49	2.44	2.48	2.48	-0.40%	335,974
Sep 3, 2026	2.55	2.55	2.45	2.49	2.49	-0.80%	413,688
Sep 2, 2026	2.52	2.61	2.50	2.51	2.51	-0.79%	586,553
Sep 1, 2026	2.51	2.54	2.44	2.53	2.53	0.40%	847,183
Aug 31, 2026	2.60	2.65	2.51	2.52	2.52	-3.08%	851,189
Aug 28, 2026	2.52	2.63	2.50	2.60	2.60	4.00%	1,246,999
Aug 27, 2026	2.64	2.65	2.47	2.50	2.50	-5.30%	2,057,027
Aug 26, 2026	2.70	2.71	2.63	2.64	2.64	-2.94%	483,472
Aug 25, 2026	2.67	2.82	2.67	2.72	2.72	1.87%	468,033
Aug 24, 2026	2.63	2.68	2.49	2.67	2.67	5.12%	733,548
Aug 21, 2026	2.55	2.57	2.50	2.54	2.54	-0.39%	933,769
Aug 20, 2026	2.59	2.64	2.52	2.55	2.55	-3.41%	726,052
Aug 19, 2026	2.56	2.66	2.51	2.64	2.64	4.76%	1,497,020
Aug 18, 2026	2.71	2.72	2.48	2.52	2.52	-7.69%	1,124,694
Aug 17, 2026	2.80	2.84	2.70	2.73	2.73	-4.55%	1,641,686
Aug 14, 2026	2.69	2.90	2.69	2.86	2.86	6.72%	1,506,180
Aug 13, 2026	2.24	2.73	2.24	2.68	2.68	20.72%	6,122,852
Aug 12, 2026	2.61	2.82	2.16	2.22	2.22	-41.42%	10,568,007
Aug 11, 2026	3.95	3.95	3.68	3.79	3.79	-4.05%	737,345
Aug 10, 2026	4.01	4.02	3.90	3.95	3.95	-1.99%	379,385
Aug 7, 2026	4.03	4.08	4.01	4.03	4.03	-	186,690
Aug 6, 2026	4.10	4.12	4.01	4.03	4.03	-1.47%	174,696
Aug 5, 2026	4.15	4.15	4.07	4.09	4.09	-1.21%	311,768
Aug 4, 2026	4.16	4.24	4.11	4.14	4.14	-0.96%	276,020
Aug 3, 2026	4.05	4.27	4.05	4.18	4.18	4.24%	569,762
Jul 31, 2026	3.99	4.03	3.90	4.01	4.01	0.25%	256,368
Jul 30, 2026	3.98	4.03	3.87	4.00	4.00	-0.74%	290,604
Jul 29, 2026	3.97	4.05	3.94	4.03	4.03	1.77%	189,534
Jul 28, 2026	3.89	3.99	3.89	3.96	3.96	2.59%	252,114
Jul 27, 2026	3.83	3.89	3.77	3.86	3.86	2.39%	231,897
Jul 24, 2026	3.74	3.88	3.74	3.77	3.77	0.94%	242,997