National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.570
-0.060 (-1.65%)
At close: Jun 15, 2026, 4:00 PM EDT
3.630
+0.060 (1.68%)
After-hours: Jun 15, 2026, 4:12 PM EDT
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 375,659 |
| Jun 11, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 208,192 |
| Jun 10, 2026 | 3.57 | 3.63 | 3.55 | 3.57 | 3.57 | 0.56% | 426,018 |
| Jun 9, 2026 | 3.55 | 3.64 | 3.55 | 3.55 | 3.55 | - | 566,288 |
| Jun 8, 2026 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | - | 377,887 |
| Jun 5, 2026 | 3.55 | 3.58 | 3.50 | 3.55 | 3.55 | - | 387,421 |
| Jun 4, 2026 | 3.59 | 3.61 | 3.50 | 3.55 | 3.55 | -0.56% | 212,230 |
| Jun 3, 2026 | 3.53 | 3.57 | 3.48 | 3.57 | 3.57 | - | 482,210 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -1.38% | 267,806 |
| Jun 1, 2026 | 3.13 | 3.64 | 3.11 | 3.62 | 3.62 | 15.29% | 840,305 |
| May 29, 2026 | 3.09 | 3.17 | 3.06 | 3.14 | 3.14 | 1.62% | 708,638 |
| May 28, 2026 | 3.02 | 3.14 | 3.00 | 3.09 | 3.09 | 1.64% | 353,459 |
| May 27, 2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3.04 | 0.33% | 168,799 |
| May 26, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | 1.34% | 234,445 |
| May 22, 2026 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 234,942 |
| May 21, 2026 | 2.93 | 3.03 | 2.89 | 3.00 | 2.97 | 0.67% | 222,693 |
| May 20, 2026 | 2.95 | 3.02 | 2.92 | 2.98 | 2.95 | - | 266,654 |
| May 19, 2026 | 2.96 | 3.01 | 2.93 | 2.98 | 2.95 | - | 306,745 |
| May 18, 2026 | 2.83 | 2.99 | 2.83 | 2.98 | 2.95 | 6.43% | 288,393 |
| May 15, 2026 | 2.90 | 2.93 | 2.78 | 2.80 | 2.77 | -4.76% | 523,845 |
| May 14, 2026 | 3.00 | 3.08 | 2.92 | 2.94 | 2.91 | -1.34% | 374,349 |
| May 13, 2026 | 3.20 | 3.20 | 2.86 | 2.98 | 2.95 | -11.83% | 920,125 |
| May 12, 2026 | 3.48 | 3.54 | 3.34 | 3.38 | 3.35 | -2.87% | 237,527 |
| May 11, 2026 | 3.67 | 3.67 | 3.47 | 3.48 | 3.45 | -5.18% | 199,196 |
| May 8, 2026 | 3.70 | 3.74 | 3.65 | 3.67 | 3.63 | -1.08% | 284,358 |
| May 7, 2026 | 3.61 | 3.74 | 3.60 | 3.71 | 3.67 | 3.63% | 175,540 |
| May 6, 2026 | 3.50 | 3.59 | 3.43 | 3.58 | 3.54 | 3.47% | 188,961 |
| May 5, 2026 | 3.44 | 3.49 | 3.40 | 3.46 | 3.43 | 2.67% | 234,371 |
| May 4, 2026 | 3.38 | 3.50 | 3.37 | 3.37 | 3.34 | -1.17% | 343,263 |
| May 1, 2026 | 3.39 | 3.45 | 3.35 | 3.41 | 3.38 | 0.59% | 242,779 |
| Apr 30, 2026 | 3.55 | 3.58 | 3.38 | 3.39 | 3.36 | -5.04% | 415,877 |
| Apr 29, 2026 | 3.55 | 3.58 | 3.51 | 3.57 | 3.53 | -0.56% | 185,908 |
| Apr 28, 2026 | 3.55 | 3.60 | 3.54 | 3.59 | 3.55 | 1.13% | 165,913 |
| Apr 27, 2026 | 3.50 | 3.63 | 3.49 | 3.55 | 3.51 | 0.28% | 232,376 |
| Apr 24, 2026 | 3.50 | 3.55 | 3.46 | 3.54 | 3.50 | 0.85% | 200,560 |
| Apr 23, 2026 | 3.50 | 3.55 | 3.46 | 3.51 | 3.47 | - | 136,137 |
| Apr 22, 2026 | 3.52 | 3.55 | 3.47 | 3.51 | 3.47 | -0.28% | 180,440 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.48 | -3.56% | 233,503 |
| Apr 20, 2026 | 3.61 | 3.71 | 3.54 | 3.65 | 3.61 | 0.55% | 786,016 |
| Apr 17, 2026 | 3.55 | 3.68 | 3.48 | 3.63 | 3.59 | 4.31% | 338,089 |
| Apr 16, 2026 | 3.53 | 3.67 | 3.47 | 3.48 | 3.45 | -0.29% | 331,636 |
| Apr 15, 2026 | 3.45 | 3.56 | 3.44 | 3.49 | 3.46 | 1.16% | 906,206 |
| Apr 14, 2026 | 3.38 | 3.49 | 3.31 | 3.45 | 3.42 | 2.07% | 1,482,970 |
| Apr 13, 2026 | 3.28 | 3.42 | 3.27 | 3.38 | 3.35 | 3.05% | 214,668 |
| Apr 10, 2026 | 3.39 | 3.40 | 3.28 | 3.28 | 3.25 | -3.53% | 199,990 |
| Apr 9, 2026 | 3.26 | 3.48 | 3.25 | 3.40 | 3.37 | 3.03% | 392,715 |
| Apr 8, 2026 | 3.37 | 3.40 | 3.27 | 3.30 | 3.27 | 1.54% | 408,267 |
| Apr 7, 2026 | 3.23 | 3.33 | 3.17 | 3.25 | 3.22 | - | 402,190 |
| Apr 6, 2026 | 3.04 | 3.27 | 2.96 | 3.25 | 3.22 | 8.33% | 1,467,869 |