National CineMedia, Inc. (NCMI)
NASDAQ: NCMI · Real-Time Price · USD
3.590
+0.040 (1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
3.590
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | - | 1.27% | 134,673 |
| Apr 27, 2026 | 3.50 | 3.63 | 3.49 | 3.55 | 3.55 | 0.28% | 232,375 |
| Apr 24, 2026 | 3.50 | 3.55 | 3.46 | 3.54 | 3.54 | 0.85% | 200,540 |
| Apr 23, 2026 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | - | 136,137 |
| Apr 22, 2026 | 3.52 | 3.55 | 3.47 | 3.51 | 3.51 | -0.28% | 180,440 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.56% | 233,425 |
| Apr 20, 2026 | 3.61 | 3.71 | 3.54 | 3.65 | 3.65 | 0.55% | 786,016 |
| Apr 17, 2026 | 3.55 | 3.68 | 3.48 | 3.63 | 3.63 | 4.31% | 338,085 |
| Apr 16, 2026 | 3.53 | 3.67 | 3.47 | 3.48 | 3.48 | -0.29% | 331,582 |
| Apr 15, 2026 | 3.45 | 3.56 | 3.44 | 3.49 | 3.49 | 1.16% | 900,768 |
| Apr 14, 2026 | 3.38 | 3.49 | 3.31 | 3.45 | 3.45 | 2.07% | 1,482,956 |
| Apr 13, 2026 | 3.28 | 3.42 | 3.27 | 3.38 | 3.38 | 3.05% | 212,578 |
| Apr 10, 2026 | 3.39 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | 195,876 |
| Apr 9, 2026 | 3.26 | 3.48 | 3.25 | 3.40 | 3.40 | 3.03% | 392,715 |
| Apr 8, 2026 | 3.37 | 3.40 | 3.27 | 3.30 | 3.30 | 1.54% | 399,201 |
| Apr 7, 2026 | 3.23 | 3.33 | 3.17 | 3.25 | 3.25 | - | 402,159 |
| Apr 6, 2026 | 3.04 | 3.27 | 2.96 | 3.25 | 3.25 | 8.33% | 1,467,869 |
| Apr 2, 2026 | 2.96 | 3.05 | 2.92 | 3.00 | 3.00 | -0.66% | 658,315 |
| Apr 1, 2026 | 3.07 | 3.10 | 2.99 | 3.02 | 3.02 | -0.98% | 465,307 |
| Mar 31, 2026 | 3.10 | 3.13 | 3.02 | 3.05 | 3.05 | - | 428,639 |
| Mar 30, 2026 | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | 0.33% | 441,842 |
| Mar 27, 2026 | 3.07 | 3.11 | 3.00 | 3.04 | 3.04 | -2.56% | 461,253 |
| Mar 26, 2026 | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -2.80% | 155,742 |
| Mar 25, 2026 | 3.25 | 3.30 | 3.17 | 3.21 | 3.21 | - | 569,560 |
| Mar 24, 2026 | 3.26 | 3.28 | 3.17 | 3.21 | 3.21 | -3.02% | 347,896 |
| Mar 23, 2026 | 3.26 | 3.37 | 3.21 | 3.31 | 3.31 | 3.12% | 269,360 |
| Mar 20, 2026 | 3.27 | 3.29 | 3.19 | 3.21 | 3.21 | -1.53% | 466,100 |
| Mar 19, 2026 | 3.31 | 3.33 | 3.23 | 3.26 | 3.26 | -2.69% | 269,896 |
| Mar 18, 2026 | 3.39 | 3.47 | 3.34 | 3.35 | 3.35 | -2.62% | 274,825 |
| Mar 17, 2026 | 3.37 | 3.52 | 3.37 | 3.44 | 3.44 | 1.47% | 405,690 |
| Mar 16, 2026 | 3.33 | 3.42 | 3.32 | 3.39 | 3.39 | 3.04% | 291,204 |
| Mar 13, 2026 | 3.36 | 3.38 | 3.24 | 3.29 | 3.29 | -2.08% | 374,907 |
| Mar 12, 2026 | 3.40 | 3.45 | 3.34 | 3.36 | 3.36 | -1.18% | 448,408 |
| Mar 11, 2026 | 3.37 | 3.43 | 3.29 | 3.40 | 3.40 | 0.59% | 537,193 |
| Mar 10, 2026 | 3.50 | 3.54 | 3.36 | 3.38 | 3.38 | -4.25% | 590,715 |
| Mar 9, 2026 | 3.46 | 3.55 | 3.40 | 3.53 | 3.53 | -0.56% | 441,837 |
| Mar 6, 2026 | 3.42 | 3.56 | 3.37 | 3.55 | 3.52 | 1.43% | 418,071 |
| Mar 5, 2026 | 3.53 | 3.62 | 3.48 | 3.50 | 3.47 | -1.69% | 386,825 |
| Mar 4, 2026 | 3.57 | 3.68 | 3.47 | 3.56 | 3.53 | 0.56% | 619,723 |
| Mar 3, 2026 | 3.50 | 3.68 | 3.41 | 3.54 | 3.51 | -1.94% | 1,219,671 |
| Mar 2, 2026 | 3.53 | 3.66 | 3.45 | 3.61 | 3.58 | 1.40% | 743,328 |
| Feb 27, 2026 | 3.62 | 3.83 | 3.49 | 3.56 | 3.53 | 1.42% | 2,467,852 |
| Feb 26, 2026 | 3.42 | 3.59 | 3.41 | 3.51 | 3.48 | 3.24% | 554,232 |
| Feb 25, 2026 | 3.41 | 3.47 | 3.33 | 3.40 | 3.37 | 0.29% | 776,813 |
| Feb 24, 2026 | 3.32 | 3.45 | 3.28 | 3.39 | 3.36 | 3.04% | 395,207 |
| Feb 23, 2026 | 3.38 | 3.38 | 3.26 | 3.29 | 3.26 | -3.24% | 1,001,181 |
| Feb 20, 2026 | 3.32 | 3.50 | 3.28 | 3.40 | 3.37 | 2.41% | 439,692 |
| Feb 19, 2026 | 3.22 | 3.34 | 3.19 | 3.32 | 3.29 | 2.79% | 257,717 |
| Feb 18, 2026 | 3.23 | 3.26 | 3.17 | 3.23 | 3.20 | - | 316,606 |
| Feb 17, 2026 | 3.30 | 3.32 | 3.22 | 3.23 | 3.20 | -1.82% | 210,006 |
| Feb 13, 2026 | 3.25 | 3.32 | 3.22 | 3.29 | 3.26 | 1.23% | 217,925 |
| Feb 12, 2026 | 3.40 | 3.41 | 3.24 | 3.25 | 3.22 | -3.56% | 359,208 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.35 | 3.37 | 3.34 | -4.26% | 156,853 |
| Feb 10, 2026 | 3.49 | 3.60 | 3.49 | 3.52 | 3.49 | 1.15% | 277,721 |
| Feb 9, 2026 | 3.56 | 3.60 | 3.45 | 3.48 | 3.45 | -2.79% | 372,558 |
| Feb 6, 2026 | 3.40 | 3.67 | 3.35 | 3.58 | 3.55 | 6.23% | 566,761 |
| Feb 5, 2026 | 3.48 | 3.51 | 3.33 | 3.37 | 3.34 | -3.44% | 715,415 |
| Feb 4, 2026 | 3.61 | 3.64 | 3.48 | 3.49 | 3.46 | -3.06% | 273,082 |
| Feb 3, 2026 | 3.67 | 3.68 | 3.49 | 3.60 | 3.57 | -2.17% | 426,487 |
| Feb 2, 2026 | 3.61 | 3.72 | 3.58 | 3.68 | 3.65 | 1.94% | 378,644 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.56 | 3.61 | 3.58 | - | 297,933 |
| Jan 29, 2026 | 3.63 | 3.66 | 3.55 | 3.61 | 3.58 | - | 332,272 |
| Jan 28, 2026 | 3.73 | 3.73 | 3.59 | 3.61 | 3.58 | -3.22% | 403,005 |
| Jan 27, 2026 | 3.71 | 3.74 | 3.63 | 3.73 | 3.70 | 0.67% | 179,456 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.64 | 3.71 | 3.67 | -1.20% | 363,587 |
| Jan 23, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.72 | -1.70% | 202,269 |
| Jan 22, 2026 | 3.76 | 3.83 | 3.76 | 3.82 | 3.78 | 0.13% | 174,135 |
| Jan 21, 2026 | 3.80 | 3.82 | 3.72 | 3.81 | 3.78 | 0.79% | 149,187 |
| Jan 20, 2026 | 3.78 | 3.87 | 3.76 | 3.78 | 3.75 | -1.56% | 170,920 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.77 | 3.84 | 3.81 | -1.29% | 262,071 |
| Jan 15, 2026 | 3.79 | 3.96 | 3.75 | 3.89 | 3.86 | 2.37% | 251,201 |
| Jan 14, 2026 | 3.79 | 3.84 | 3.77 | 3.80 | 3.77 | -0.26% | 226,130 |
| Jan 13, 2026 | 3.81 | 3.83 | 3.68 | 3.81 | 3.78 | - | 186,028 |
| Jan 12, 2026 | 3.80 | 3.83 | 3.73 | 3.81 | 3.78 | - | 172,454 |
| Jan 9, 2026 | 3.81 | 3.85 | 3.77 | 3.81 | 3.78 | - | 199,131 |
| Jan 8, 2026 | 3.77 | 3.85 | 3.76 | 3.81 | 3.78 | 1.06% | 225,259 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.73 | 3.77 | 3.74 | -6.22% | 394,234 |
| Jan 6, 2026 | 4.02 | 4.08 | 3.99 | 4.02 | 3.99 | -0.50% | 234,228 |
| Jan 5, 2026 | 3.81 | 4.08 | 3.81 | 4.04 | 4.01 | 5.21% | 442,658 |
| Jan 2, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.81 | -1.29% | 385,547 |
| Dec 31, 2025 | 3.83 | 3.92 | 3.82 | 3.89 | 3.86 | 1.04% | 317,956 |
| Dec 30, 2025 | 3.86 | 3.92 | 3.84 | 3.85 | 3.82 | -0.26% | 204,185 |
| Dec 29, 2025 | 3.90 | 3.96 | 3.84 | 3.86 | 3.83 | -1.53% | 460,552 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.85 | 3.92 | 3.89 | -0.25% | 298,381 |
| Dec 24, 2025 | 3.95 | 4.00 | 3.90 | 3.93 | 3.90 | - | 237,303 |
| Dec 23, 2025 | 3.84 | 3.97 | 3.84 | 3.93 | 3.90 | 2.08% | 343,697 |
| Dec 22, 2025 | 3.86 | 3.97 | 3.85 | 3.85 | 3.82 | -0.26% | 347,647 |
| Dec 19, 2025 | 4.01 | 4.02 | 3.86 | 3.86 | 3.83 | -3.74% | 719,575 |
| Dec 18, 2025 | 4.06 | 4.12 | 4.00 | 4.01 | 3.98 | -0.50% | 255,897 |
| Dec 17, 2025 | 4.06 | 4.11 | 4.03 | 4.03 | 4.00 | -0.49% | 223,721 |
| Dec 16, 2025 | 4.00 | 4.08 | 4.00 | 4.05 | 4.02 | 1.25% | 240,359 |
| Dec 15, 2025 | 4.11 | 4.19 | 3.98 | 4.00 | 3.97 | -2.20% | 485,853 |
| Dec 12, 2025 | 4.15 | 4.17 | 4.05 | 4.09 | 4.06 | -1.45% | 408,782 |
| Dec 11, 2025 | 4.16 | 4.24 | 4.14 | 4.15 | 4.11 | -0.24% | 339,466 |
| Dec 10, 2025 | 4.17 | 4.25 | 4.13 | 4.16 | 4.12 | -0.48% | 1,676,098 |
| Dec 9, 2025 | 4.08 | 4.22 | 4.08 | 4.18 | 4.14 | 2.45% | 358,831 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.06 | 4.08 | 4.05 | -1.45% | 255,172 |
| Dec 5, 2025 | 4.08 | 4.21 | 4.07 | 4.14 | 4.11 | 0.24% | 362,400 |
| Dec 4, 2025 | 4.15 | 4.32 | 4.12 | 4.13 | 4.10 | -0.24% | 718,907 |
| Dec 3, 2025 | 4.13 | 4.15 | 4.02 | 4.14 | 4.11 | 0.73% | 330,506 |