National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
1.870
+0.170 (10.00%)
At close: Nov 13, 2026, 4:00 PM EST
1.800
-0.070 (-3.74%)
After-hours: Nov 13, 2026, 7:54 PM EST
National CineMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.71 | 1.88 | 1.60 | 1.87 | 1.87 | 10.00% | 3,404,476 |
| Nov 12, 2026 | 1.85 | 1.87 | 1.68 | 1.70 | 1.70 | -8.60% | 900,146 |
| Nov 11, 2026 | 1.60 | 1.87 | 1.40 | 1.86 | 1.86 | 14.81% | 1,436,502 |
| Nov 10, 2026 | 1.66 | 1.68 | 1.59 | 1.62 | 1.62 | -2.41% | 829,837 |
| Nov 9, 2026 | 1.61 | 1.73 | 1.59 | 1.66 | 1.66 | 5.06% | 1,043,049 |
| Nov 6, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 819,208 |
| Nov 5, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 613,382 |
| Nov 4, 2026 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | 4.32% | 778,121 |
| Nov 3, 2026 | 1.59 | 1.62 | 1.50 | 1.51 | 1.51 | -6.52% | 510,246 |
| Nov 2, 2026 | 1.55 | 1.65 | 1.43 | 1.61 | 1.61 | - | 1,098,002 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.59 | 1.61 | 1.61 | -8.52% | 953,879 |
| Oct 29, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 812,314 |
| Oct 28, 2026 | 1.83 | 1.87 | 1.73 | 1.75 | 1.75 | -4.89% | 452,668 |
| Oct 27, 2026 | 1.83 | 1.94 | 1.82 | 1.84 | 1.84 | -0.54% | 715,744 |
| Oct 26, 2026 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -2.12% | 476,085 |
| Oct 23, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -2.58% | 416,246 |
| Oct 22, 2026 | 1.95 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 451,649 |
| Oct 21, 2026 | 2.05 | 2.06 | 1.94 | 1.98 | 1.98 | -3.41% | 436,446 |
| Oct 20, 2026 | 2.10 | 2.11 | 2.01 | 2.05 | 2.05 | -1.44% | 499,823 |
| Oct 19, 2026 | 2.03 | 2.09 | 2.00 | 2.08 | 2.08 | 0.97% | 827,888 |
| 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 |