National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
2.535
-0.105 (-3.98%)
Aug 20, 2026, 1:49 PM EDT - Market open
National CineMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.59 | 2.64 | 2.52 | 2.53 | - | -4.17% | 329,324 |
| Aug 19, 2026 | 2.56 | 2.66 | 2.51 | 2.64 | 2.64 | 4.76% | 1,496,922 |
| Aug 18, 2026 | 2.71 | 2.72 | 2.48 | 2.52 | 2.52 | -7.69% | 1,121,538 |
| Aug 17, 2026 | 2.80 | 2.84 | 2.70 | 2.73 | 2.73 | -4.55% | 1,639,368 |
| Aug 14, 2026 | 2.69 | 2.90 | 2.69 | 2.86 | 2.86 | 6.72% | 1,502,511 |
| Aug 13, 2026 | 2.24 | 2.73 | 2.24 | 2.68 | 2.68 | 20.72% | 6,114,775 |
| 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 |
| Jul 23, 2026 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | -2.23% | 220,205 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.74 | 3.82 | 3.82 | -2.05% | 328,528 |
| Jul 21, 2026 | 4.01 | 4.05 | 3.87 | 3.90 | 3.90 | -2.74% | 335,287 |
| Jul 20, 2026 | 3.82 | 4.07 | 3.75 | 4.01 | 4.01 | 6.08% | 382,966 |
| Jul 17, 2026 | 3.91 | 3.97 | 3.68 | 3.78 | 3.78 | -4.06% | 383,421 |
| Jul 16, 2026 | 3.99 | 4.06 | 3.77 | 3.94 | 3.94 | -1.25% | 495,688 |
| Jul 15, 2026 | 3.87 | 4.00 | 3.87 | 3.99 | 3.99 | 2.57% | 236,429 |
| Jul 14, 2026 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -2.51% | 316,745 |
| Jul 13, 2026 | 3.90 | 4.04 | 3.90 | 3.99 | 3.99 | 2.31% | 238,159 |
| Jul 10, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.90 | 0.52% | 194,268 |
| Jul 9, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.31% | 198,972 |
| Jul 8, 2026 | 3.82 | 3.88 | 3.78 | 3.83 | 3.83 | 0.26% | 186,064 |
| Jul 7, 2026 | 3.81 | 3.90 | 3.76 | 3.82 | 3.82 | 0.26% | 199,058 |
| Jul 6, 2026 | 3.96 | 4.05 | 3.80 | 3.81 | 3.81 | -4.03% | 301,486 |
| Jul 2, 2026 | 3.79 | 3.98 | 3.79 | 3.97 | 3.97 | 5.31% | 470,752 |
| Jul 1, 2026 | 3.78 | 3.85 | 3.73 | 3.77 | 3.77 | -0.79% | 666,785 |
| Jun 30, 2026 | 3.79 | 3.90 | 3.77 | 3.80 | 3.80 | -0.26% | 549,066 |
| Jun 29, 2026 | 3.75 | 3.88 | 3.68 | 3.81 | 3.81 | 1.60% | 693,112 |
| Jun 26, 2026 | 3.54 | 3.76 | 3.54 | 3.75 | 3.75 | 5.63% | 1,832,910 |
| Jun 25, 2026 | 3.57 | 3.59 | 3.50 | 3.55 | 3.55 | -0.84% | 393,837 |
| Jun 24, 2026 | 3.47 | 3.60 | 3.47 | 3.58 | 3.58 | 2.87% | 467,525 |
| Jun 23, 2026 | 3.36 | 3.50 | 3.35 | 3.48 | 3.48 | 3.57% | 208,214 |
| Jun 22, 2026 | 3.40 | 3.52 | 3.35 | 3.36 | 3.36 | -1.18% | 456,826 |
| Jun 18, 2026 | 3.65 | 3.66 | 3.39 | 3.40 | 3.40 | -6.34% | 758,923 |
| Jun 17, 2026 | 3.64 | 3.78 | 3.61 | 3.63 | 3.63 | -0.27% | 553,867 |
| Jun 16, 2026 | 3.58 | 3.67 | 3.56 | 3.64 | 3.64 | 1.96% | 468,035 |
| Jun 15, 2026 | 3.65 | 3.67 | 3.55 | 3.57 | 3.57 | -1.65% | 281,814 |
| Jun 12, 2026 | 3.56 | 3.69 | 3.56 | 3.63 | 3.63 | 1.40% | 375,895 |
| Jun 11, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 208,247 |
| Jun 10, 2026 | 3.57 | 3.63 | 3.55 | 3.57 | 3.57 | 0.56% | 426,349 |