National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.910
-0.090 (-2.25%)
Jul 31, 2026, 11:41 AM EDT - Market open
National CineMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | - | - | 747 |
| Jul 30, 2026 | 3.98 | 4.03 | 3.87 | 4.00 | 4.00 | -0.74% | 290,603 |
| Jul 29, 2026 | 3.97 | 4.05 | 3.94 | 4.03 | 4.03 | 1.77% | 189,472 |
| Jul 28, 2026 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 2.59% | 252,113 |
| Jul 27, 2026 | 3.83 | 3.89 | 3.77 | 3.86 | 3.86 | 2.39% | 231,877 |
| Jul 24, 2026 | 3.74 | 3.88 | 3.74 | 3.77 | 3.77 | 0.94% | 242,797 |
| Jul 23, 2026 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | -2.23% | 218,153 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.74 | 3.82 | 3.82 | -2.05% | 328,519 |
| Jul 21, 2026 | 4.01 | 4.05 | 3.87 | 3.90 | 3.90 | -2.74% | 335,078 |
| Jul 20, 2026 | 3.82 | 4.07 | 3.75 | 4.01 | 4.01 | 6.08% | 381,646 |
| Jul 17, 2026 | 3.91 | 3.97 | 3.68 | 3.78 | 3.78 | -4.06% | 383,348 |
| 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% | 236,427 |
| 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% | 238,126 |
| Jul 10, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.90 | 0.52% | 194,265 |
| 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% | 185,266 |
| Jul 7, 2026 | 3.81 | 3.90 | 3.76 | 3.82 | 3.82 | 0.26% | 187,410 |
| 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% | 557,139 |
| Jun 30, 2026 | 3.79 | 3.90 | 3.77 | 3.80 | 3.80 | -0.26% | 549,060 |
| 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 |
| Jun 9, 2026 | 3.55 | 3.64 | 3.55 | 3.55 | 3.55 | - | 567,087 |
| 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% | 212,231 |
| Jun 3, 2026 | 3.53 | 3.57 | 3.48 | 3.57 | 3.57 | - | 482,424 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -1.38% | 268,992 |
| Jun 1, 2026 | 3.13 | 3.64 | 3.11 | 3.62 | 3.62 | 15.29% | 841,103 |
| May 29, 2026 | 3.09 | 3.17 | 3.06 | 3.14 | 3.14 | 1.62% | 708,954 |
| May 28, 2026 | 3.02 | 3.14 | 3.00 | 3.09 | 3.09 | 1.64% | 353,662 |
| May 27, 2026 | 3.02 | 3.12 | 3.02 | 3.04 | 3.04 | 0.33% | 169,041 |
| May 26, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | 1.34% | 234,446 |
| May 22, 2026 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 234,949 |
| May 21, 2026 | 2.93 | 3.03 | 2.89 | 3.00 | 2.97 | 0.67% | 222,856 |
| May 20, 2026 | 2.95 | 3.02 | 2.92 | 2.98 | 2.95 | - | 266,654 |