National CineMedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.91	1.91	1.87	1.89	1.89	-2.58%	416,225
Oct 22, 2026	1.95	2.02	1.93	1.94	1.94	-2.02%	451,522
Oct 21, 2026	2.05	2.06	1.94	1.98	1.98	-3.41%	436,331
Oct 20, 2026	2.10	2.11	2.01	2.05	2.05	-1.44%	499,818
Oct 19, 2026	2.03	2.09	2.00	2.08	2.08	0.97%	827,887
Oct 16, 2026	2.25	2.25	2.05	2.06	2.06	-8.44%	473,342
Oct 15, 2026	2.22	2.26	2.21	2.25	2.25	1.35%	906,198
Oct 14, 2026	2.21	2.23	2.12	2.22	2.22	0.45%	607,957
Oct 13, 2026	2.14	2.25	2.13	2.21	2.21	4.25%	776,961
Oct 12, 2026	2.12	2.14	2.08	2.12	2.12	-	545,835
Oct 9, 2026	2.21	2.23	2.12	2.12	2.12	-4.07%	511,739
Oct 8, 2026	2.21	2.23	2.16	2.21	2.21	0.45%	982,387
Oct 7, 2026	2.16	2.21	2.14	2.20	2.20	1.85%	1,184,258
Oct 6, 2026	2.15	2.19	2.10	2.16	2.16	0.93%	651,466
Oct 5, 2026	2.11	2.19	1.99	2.14	2.14	1.42%	1,898,706
Oct 2, 2026	2.15	2.18	2.10	2.11	2.11	-0.24%	757,076
Oct 1, 2026	2.24	2.24	2.00	2.12	2.12	-5.58%	3,310,353
Sep 30, 2026	2.33	2.33	2.16	2.24	2.24	-2.61%	2,680,813
Sep 29, 2026	2.19	2.31	2.18	2.30	2.30	4.07%	2,036,571
Sep 28, 2026	2.24	2.24	2.13	2.21	2.21	-2.21%	1,790,959
Sep 25, 2026	2.20	2.29	2.15	2.26	2.26	2.73%	1,816,803
Sep 24, 2026	2.19	2.23	2.15	2.20	2.20	-	1,850,888
Sep 23, 2026	2.22	2.22	2.11	2.20	2.20	-0.90%	709,184
Sep 22, 2026	2.27	2.27	2.19	2.22	2.22	-0.89%	1,158,850
Sep 21, 2026	2.18	2.28	2.18	2.24	2.24	3.23%	1,639,287
Sep 18, 2026	2.20	2.21	2.15	2.17	2.17	-2.25%	2,187,480
Sep 17, 2026	2.36	2.38	2.20	2.22	2.22	-5.13%	884,016
Sep 16, 2026	2.41	2.41	2.31	2.34	2.34	-3.31%	962,057
Sep 15, 2026	2.41	2.45	2.35	2.42	2.42	-0.41%	887,839
Sep 14, 2026	2.42	2.46	2.37	2.43	2.43	0.41%	737,088
Sep 11, 2026	2.49	2.51	2.38	2.42	2.42	-1.63%	527,467
Sep 10, 2026	2.38	2.48	2.37	2.46	2.46	3.36%	989,454
Sep 9, 2026	2.44	2.45	2.35	2.38	2.38	-2.46%	872,460
Sep 8, 2026	2.46	2.47	2.38	2.44	2.44	-1.61%	588,895
Sep 4, 2026	2.45	2.49	2.44	2.48	2.48	-0.40%	335,976
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