5 DAY PERFORMANCE
+7.79%
1 MONTH PERFORMANCE
+12.72%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-14.64%
YEAR-TO-DATE PERFORMANCE
-33.28%
1 YEAR PERFORMANCE
-39.32%
National CineMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.08 | $4.14 (1.47%) | $4.21 | $4.07 | 362.40 K | $387.92 M |
| 12/04/2025 | $4.15 | $4.13 (-0.48%) | $4.32 | $4.12 | 718.91 K | $386.99 M |
| 12/03/2025 | $4.13 | $4.14 (0.24%) | $4.15 | $4.02 | 330.51 K | $387.92 M |
| 12/02/2025 | $4.20 | $4.11 (-2.14%) | $4.30 | $4.10 | 222.95 K | $385.11 M |
| 12/01/2025 | $4.26 | $4.19 (-1.64%) | $4.30 | $4.16 | 233.80 K | $392.61 M |
| 11/28/2025 | $4.30 | $4.31 (0.23%) | $4.33 | $4.25 | 138.40 K | $403.85 M |
| 11/26/2025 | $4.24 | $4.31 (1.65%) | $4.34 | $4.22 | 332.40 K | $403.85 M |
| 11/25/2025 | $4.17 | $4.26 (2.16%) | $4.28 | $4.11 | 319.21 K | $399.17 M |
| 11/24/2025 | $4.16 | $4.16 (0%) | $4.21 | $4.10 | 343.30 K | $389.80 M |
| 11/21/2025 | $4.00 | $4.16 (4%) | $4.26 | $3.99 | 322.61 K | $389.80 M |
| 11/20/2025 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.97 | 416.40 K | $374.81 M |
| 11/19/2025 | $3.95 | $3.98 (0.76%) | $4.07 | $3.93 | 559.83 K | $372.93 M |
| 11/18/2025 | $3.85 | $3.95 (2.6%) | $3.99 | $3.81 | 329.60 K | $370.12 M |
| 11/17/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.83 | 370.20 K | $362.62 M |
| 11/14/2025 | $4.04 | $3.99 (-1.24%) | $4.06 | $3.93 | 411.60 K | $373.87 M |
| 11/13/2025 | $4.11 | $4.09 (-0.49%) | $4.14 | $4.04 | 405.50 K | $383.24 M |
| 11/12/2025 | $3.89 | $4.16 (6.94%) | $4.17 | $3.85 | 350.97 K | $389.80 M |
| 11/11/2025 | $3.86 | $3.89 (0.78%) | $3.92 | $3.86 | 390.15 K | $364.50 M |
| 11/10/2025 | $3.92 | $3.90 (-0.51%) | $3.95 | $3.81 | 548.64 K | $365.44 M |
| 11/07/2025 | $4.12 | $3.93 (-4.61%) | $4.14 | $3.91 | 362.74 K | $368.25 M |
| 11/06/2025 | $4.32 | $4.14 (-4.17%) | $4.35 | $4.11 | 743.20 K | $387.92 M |
| 11/05/2025 | $4.32 | $4.33 (0.23%) | $4.40 | $4.22 | 579.12 K | $405.73 M |
| 11/04/2025 | $4.40 | $4.30 (-2.27%) | $4.43 | $4.17 | 1.01 M | $402.92 M |
| 11/03/2025 | $4.42 | $4.45 (0.68%) | $4.51 | $4.17 | 959.74 K | $416.97 M |
| 10/31/2025 | $4.23 | $4.42 (4.49%) | $4.56 | $4.11 | 1.87 M | $414.16 M |
| 10/30/2025 | $4.11 | $4.04 (-1.7%) | $4.16 | $4.04 | 375.41 K | $378.55 M |
| 10/29/2025 | $4.26 | $4.14 (-2.82%) | $4.35 | $4.11 | 441.04 K | $387.92 M |
| 10/28/2025 | $4.25 | $4.28 (0.71%) | $4.29 | $4.20 | 223.73 K | $401.04 M |
| 10/27/2025 | $4.24 | $4.26 (0.47%) | $4.33 | $4.24 | 162.20 K | $399.17 M |
| 10/24/2025 | $4.31 | $4.24 (-1.62%) | $4.31 | $4.21 | 152.00 K | $398.47 M |
| 10/23/2025 | $4.26 | $4.27 (0.23%) | $4.34 | $4.22 | 313.31 K | $401.29 M |
| 10/22/2025 | $4.34 | $4.25 (-2.07%) | $4.42 | $4.24 | 294.14 K | $399.41 M |
| 10/21/2025 | $4.32 | $4.34 (0.46%) | $4.39 | $4.19 | 340.43 K | $407.86 M |
| 10/20/2025 | $4.25 | $4.32 (1.65%) | $4.32 | $4.21 | 193.31 K | $405.99 M |
| 10/17/2025 | $4.08 | $4.25 (4.17%) | $4.38 | $4.07 | 510.42 K | $399.41 M |
| 10/16/2025 | $4.20 | $4.09 (-2.62%) | $4.22 | $4.03 | 466.40 K | $384.37 M |
| 10/15/2025 | $4.18 | $4.21 (0.72%) | $4.28 | $4.18 | 320.91 K | $395.65 M |
| 10/14/2025 | $4.13 | $4.18 (1.21%) | $4.29 | $4.11 | 651.10 K | $392.83 M |
| 10/13/2025 | $4.20 | $4.18 (-0.48%) | $4.24 | $4.12 | 496.67 K | $392.83 M |
| 10/10/2025 | $4.39 | $4.15 (-5.47%) | $4.49 | $4.13 | 691.60 K | $390.01 M |
| 10/09/2025 | $4.40 | $4.38 (-0.45%) | $4.43 | $4.27 | 465.90 K | $411.62 M |
| 10/08/2025 | $4.40 | $4.41 (0.23%) | $4.42 | $4.34 | 277.00 K | $414.44 M |
| 10/07/2025 | $4.39 | $4.38 (-0.23%) | $4.45 | $4.32 | 545.94 K | $411.62 M |
| 10/06/2025 | $4.49 | $4.40 (-2%) | $4.49 | $4.33 | 529.10 K | $413.50 M |
| 10/03/2025 | $4.31 | $4.43 (2.78%) | $4.49 | $4.30 | 343.30 K | $416.32 M |
| 10/02/2025 | $4.46 | $4.30 (-3.59%) | $4.47 | $4.29 | 653.21 K | $404.11 M |
| 10/01/2025 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.36 | 709.90 K | $419.14 M |
| 09/30/2025 | $4.55 | $4.51 (-0.88%) | $4.56 | $4.43 | 343.71 K | $423.84 M |
| 09/29/2025 | $4.67 | $4.58 (-1.93%) | $4.67 | $4.57 | 252.91 K | $430.42 M |
| 09/26/2025 | $4.62 | $4.64 (0.43%) | $4.72 | $4.61 | 588.90 K | $436.06 M |
| 09/25/2025 | $4.73 | $4.65 (-1.69%) | $4.76 | $4.64 | 247.91 K | $437.00 M |
| 09/24/2025 | $4.82 | $4.75 (-1.45%) | $4.87 | $4.69 | 477.30 K | $446.40 M |
| 09/23/2025 | $4.82 | $4.78 (-0.83%) | $4.91 | $4.76 | 382.53 K | $449.21 M |
| 09/22/2025 | $4.74 | $4.80 (1.27%) | $4.84 | $4.72 | 265.50 K | $451.09 M |
| 09/19/2025 | $4.86 | $4.77 (-1.85%) | $4.88 | $4.72 | 727.20 K | $448.28 M |
| 09/18/2025 | $4.76 | $4.85 (1.89%) | $4.87 | $4.75 | 366.83 K | $455.79 M |
| 09/17/2025 | $4.88 | $4.75 (-2.66%) | $5.03 | $4.72 | 607.70 K | $446.40 M |
| 09/16/2025 | $4.84 | $4.89 (1.03%) | $4.95 | $4.81 | 334.34 K | $459.55 M |
| 09/15/2025 | $4.87 | $4.87 (0%) | $4.94 | $4.85 | 268.10 K | $457.67 M |
| 09/12/2025 | $4.70 | $4.86 (3.4%) | $4.93 | $4.66 | 818.11 K | $456.73 M |
| 09/11/2025 | $4.51 | $4.73 (4.88%) | $4.74 | $4.51 | 345.72 K | $444.52 M |
| 09/10/2025 | $4.63 | $4.51 (-2.59%) | $4.68 | $4.51 | 399.72 K | $423.84 M |
| 09/09/2025 | $4.63 | $4.65 (0.43%) | $4.67 | $4.57 | 327.70 K | $437.00 M |
| 09/08/2025 | $4.41 | $4.64 (5.22%) | $4.66 | $4.37 | 394.20 K | $436.06 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.
