5 DAY PERFORMANCE
+59.01%
1 MONTH PERFORMANCE
+38.98%
3 MONTH PERFORMANCE
+5.06%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-26.46%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.23 | $2.24 (0.67%) | $2.28 | $2.20 | 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 | $2.20 | 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%) | $2.45 | $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 |
| 08/05/2026 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.07 | 311.80 K | $381.23 M |
| 08/04/2026 | $4.16 | $4.14 (-0.48%) | $4.24 | $4.11 | 276.02 K | $385.89 M |
| 08/03/2026 | $4.05 | $4.18 (3.21%) | $4.27 | $4.05 | 569.76 K | $389.61 M |
| 07/31/2026 | $3.99 | $4.01 (0.5%) | $4.03 | $3.90 | 256.37 K | $373.77 M |
| 07/30/2026 | $3.98 | $4.00 (0.5%) | $4.03 | $3.87 | 290.60 K | $372.84 M |
| 07/29/2026 | $3.97 | $4.03 (1.51%) | $4.05 | $3.94 | 189.53 K | $375.63 M |
| 07/28/2026 | $3.89 | $3.96 (1.8%) | $3.99 | $3.89 | 252.11 K | $369.11 M |
| 07/27/2026 | $3.83 | $3.86 (0.78%) | $3.89 | $3.77 | 231.90 K | $359.79 M |
| 07/24/2026 | $3.74 | $3.77 (0.8%) | $3.88 | $3.74 | 243.00 K | $351.40 M |
| 07/23/2026 | $3.77 | $3.74 (-0.8%) | $3.80 | $3.72 | 220.21 K | $348.60 M |
| 07/22/2026 | $3.89 | $3.82 (-1.8%) | $3.89 | $3.74 | 328.53 K | $356.06 M |
| 07/21/2026 | $4.01 | $3.90 (-2.74%) | $4.05 | $3.87 | 335.30 K | $363.52 M |
| 07/20/2026 | $3.82 | $4.01 (4.97%) | $4.07 | $3.75 | 382.97 K | $373.77 M |
| 07/17/2026 | $3.91 | $3.78 (-3.32%) | $3.97 | $3.68 | 383.42 K | $352.33 M |
| 07/16/2026 | $3.99 | $3.94 (-1.25%) | $4.06 | $3.77 | 495.70 K | $367.24 M |
| 07/15/2026 | $3.87 | $3.99 (3.1%) | $4.00 | $3.87 | 236.43 K | $371.90 M |
| 07/14/2026 | $3.97 | $3.89 (-2.02%) | $3.98 | $3.88 | 316.75 K | $362.58 M |
| 07/13/2026 | $3.90 | $3.99 (2.31%) | $4.04 | $3.90 | 238.16 K | $371.90 M |
| 07/10/2026 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.88 | 194.30 K | $363.52 M |
| 07/09/2026 | $3.82 | $3.88 (1.57%) | $3.88 | $3.82 | 199.00 K | $361.65 M |
| 07/08/2026 | $3.82 | $3.83 (0.26%) | $3.88 | $3.78 | 186.10 K | $356.99 M |
| 07/07/2026 | $3.81 | $3.82 (0.26%) | $3.90 | $3.76 | 199.10 K | $356.06 M |
| 07/06/2026 | $3.96 | $3.81 (-3.79%) | $4.05 | $3.80 | 301.50 K | $355.13 M |
| 07/02/2026 | $3.79 | $3.97 (4.75%) | $3.98 | $3.79 | 470.80 K | $370.04 M |
| 07/01/2026 | $3.78 | $3.77 (-0.26%) | $3.85 | $3.73 | 666.80 K | $351.40 M |
| 06/30/2026 | $3.79 | $3.80 (0.26%) | $3.90 | $3.77 | 549.10 K | $354.20 M |
| 06/29/2026 | $3.75 | $3.81 (1.6%) | $3.88 | $3.68 | 693.11 K | $355.13 M |
| 06/26/2026 | $3.54 | $3.75 (5.93%) | $3.76 | $3.54 | 1.83 M | $349.53 M |
| 06/25/2026 | $3.57 | $3.55 (-0.56%) | $3.59 | $3.50 | 393.84 K | $330.89 M |
| 06/24/2026 | $3.47 | $3.58 (3.17%) | $3.60 | $3.47 | 467.53 K | $333.69 M |
| 06/23/2026 | $3.36 | $3.48 (3.57%) | $3.50 | $3.35 | 208.21 K | $324.37 M |
| 06/22/2026 | $3.40 | $3.36 (-1.18%) | $3.52 | $3.35 | 456.83 K | $313.18 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.
