5 DAY PERFORMANCE
+119.25%
1 MONTH PERFORMANCE
+63.43%
3 MONTH PERFORMANCE
-12.41%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-14.73%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.58 | 611.88 K | $151.79 M |
| 11/04/2026 | $1.54 | $1.57 (1.95%) | $1.64 | $1.54 | 778.12 K | $147.10 M |
| 11/03/2026 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.50 | 510.25 K | $141.48 M |
| 11/02/2026 | $1.55 | $1.61 (3.87%) | $1.65 | $1.43 | 1.10 M | $150.85 M |
| 10/30/2026 | $1.75 | $1.61 (-8%) | $1.76 | $1.59 | 953.90 K | $150.85 M |
| 10/29/2026 | $1.75 | $1.76 (0.57%) | $1.78 | $1.73 | 812.31 K | $164.91 M |
| 10/28/2026 | $1.83 | $1.75 (-4.37%) | $1.87 | $1.73 | 452.70 K | $163.97 M |
| 10/27/2026 | $1.83 | $1.84 (0.55%) | $1.94 | $1.82 | 715.74 K | $172.40 M |
| 10/26/2026 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.82 | 476.10 K | $173.34 M |
| 10/23/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.87 | 416.25 K | $177.09 M |
| 10/22/2026 | $1.95 | $1.94 (-0.51%) | $2.02 | $1.93 | 451.65 K | $181.77 M |
| 10/21/2026 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.94 | 436.45 K | $185.52 M |
| 10/20/2026 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.01 | 499.82 K | $192.08 M |
| 10/19/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $2.00 | 827.90 K | $194.89 M |
| 10/16/2026 | $2.25 | $2.06 (-8.44%) | $2.25 | $2.05 | 473.34 K | $193.01 M |
| 10/15/2026 | $2.22 | $2.25 (1.35%) | $2.26 | $2.21 | 906.20 K | $210.82 M |
| 10/14/2026 | $2.21 | $2.22 (0.45%) | $2.23 | $2.12 | 607.96 K | $208.01 M |
| 10/13/2026 | $2.14 | $2.21 (3.27%) | $2.25 | $2.13 | 777.00 K | $207.07 M |
| 10/12/2026 | $2.12 | $2.12 (0%) | $2.14 | $2.08 | 545.84 K | $198.64 M |
| 10/09/2026 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.12 | 511.74 K | $198.64 M |
| 10/08/2026 | $2.21 | $2.21 (0%) | $2.23 | $2.15 | 982.40 K | $207.07 M |
| 10/07/2026 | $2.16 | $2.20 (1.85%) | $2.21 | $2.14 | 1.18 M | $206.13 M |
| 10/06/2026 | $2.15 | $2.16 (0.47%) | $2.19 | $2.10 | 651.50 K | $202.38 M |
| 10/05/2026 | $2.11 | $2.14 (1.42%) | $2.19 | $1.99 | 1.90 M | $200.51 M |
| 10/02/2026 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.10 | 757.10 K | $197.70 M |
| 10/01/2026 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.00 | 3.31 M | $198.64 M |
| 09/30/2026 | $2.33 | $2.24 (-3.86%) | $2.33 | $2.16 | 2.68 M | $209.88 M |
| 09/29/2026 | $2.19 | $2.30 (5.02%) | $2.31 | $2.17 | 2.04 M | $215.50 M |
| 09/28/2026 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.13 | 1.79 M | $207.07 M |
| 09/25/2026 | $2.20 | $2.26 (2.73%) | $2.29 | $2.15 | 1.82 M | $211.75 M |
| 09/24/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.15 | 1.85 M | $206.13 M |
| 09/23/2026 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.11 | 709.20 K | $206.13 M |
| 09/22/2026 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.19 | 1.16 M | $208.01 M |
| 09/21/2026 | $2.18 | $2.24 (2.75%) | $2.28 | $2.18 | 1.64 M | $209.88 M |
| 09/18/2026 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.15 | 2.19 M | $203.32 M |
| 09/17/2026 | $2.36 | $2.22 (-5.93%) | $2.38 | $2.19 | 884.02 K | $208.01 M |
| 09/16/2026 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.31 | 962.06 K | $219.25 M |
| 09/15/2026 | $2.41 | $2.42 (0.41%) | $2.44 | $2.35 | 887.84 K | $226.74 M |
| 09/14/2026 | $2.42 | $2.43 (0.41%) | $2.46 | $2.37 | 737.10 K | $227.68 M |
| 09/11/2026 | $2.49 | $2.42 (-2.81%) | $2.51 | $2.38 | 527.50 K | $226.74 M |
| 09/10/2026 | $2.38 | $2.46 (3.36%) | $2.48 | $2.37 | 989.50 K | $230.49 M |
| 09/09/2026 | $2.44 | $2.38 (-2.46%) | $2.45 | $2.35 | 872.50 K | $223.00 M |
| 09/08/2026 | $2.46 | $2.44 (-0.81%) | $2.47 | $2.38 | 588.90 K | $228.62 M |
| 09/04/2026 | $2.45 | $2.48 (1.22%) | $2.49 | $2.44 | 336.00 K | $232.37 M |
| 09/03/2026 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.45 | 413.69 K | $233.30 M |
| 09/02/2026 | $2.52 | $2.51 (-0.4%) | $2.61 | $2.50 | 586.60 K | $235.18 M |
| 09/01/2026 | $2.51 | $2.53 (0.8%) | $2.54 | $2.44 | 847.20 K | $237.05 M |
| 08/31/2026 | $2.60 | $2.52 (-3.08%) | $2.65 | $2.51 | 851.20 K | $236.11 M |
| 08/28/2026 | $2.52 | $2.60 (3.17%) | $2.63 | $2.50 | 1.25 M | $243.61 M |
| 08/27/2026 | $2.64 | $2.50 (-5.3%) | $2.65 | $2.47 | 2.06 M | $234.24 M |
| 08/26/2026 | $2.70 | $2.64 (-2.22%) | $2.71 | $2.63 | 483.50 K | $247.36 M |
| 08/25/2026 | $2.67 | $2.72 (1.87%) | $2.82 | $2.67 | 468.03 K | $254.85 M |
| 08/24/2026 | $2.63 | $2.67 (1.52%) | $2.68 | $2.49 | 733.55 K | $250.17 M |
| 08/21/2026 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.50 | 933.80 K | $237.99 M |
| 08/20/2026 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.52 | 726.10 K | $238.93 M |
| 08/19/2026 | $2.56 | $2.64 (3.13%) | $2.66 | $2.51 | 1.50 M | $247.36 M |
| 08/18/2026 | $2.71 | $2.52 (-7.01%) | $2.72 | $2.48 | 1.12 M | $236.11 M |
| 08/17/2026 | $2.80 | $2.73 (-2.5%) | $2.84 | $2.70 | 1.64 M | $255.79 M |
| 08/14/2026 | $2.69 | $2.86 (6.32%) | $2.90 | $2.69 | 1.51 M | $267.97 M |
| 08/13/2026 | $2.24 | $2.68 (19.64%) | $2.73 | $2.24 | 6.12 M | $251.11 M |
| 08/12/2026 | $2.61 | $2.22 (-14.94%) | $2.82 | $2.16 | 10.57 M | $208.01 M |
| 08/11/2026 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.68 | 737.35 K | $355.11 M |
| 08/10/2026 | $4.01 | $3.95 (-1.5%) | $4.02 | $3.90 | 379.39 K | $370.10 M |
| 08/07/2026 | $4.03 | $4.03 (0%) | $4.08 | $4.01 | 186.70 K | $376.61 M |
| 08/06/2026 | $4.10 | $4.03 (-1.71%) | $4.12 | $4.01 | 174.70 K | $375.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
