5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+18.06%
3 MONTH PERFORMANCE
+6.65%
6 MONTH PERFORMANCE
-10.18%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-32.50%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $3.40 | $3.40 (-0.15%) | $3.41 | $3.35 | 23.38 K | |
| 06/22/2026 | $3.40 | $3.36 (-1.18%) | $3.52 | $3.35 | 456.83 K | $313.18 M |
| 06/18/2026 | $3.65 | $3.40 (-6.85%) | $3.66 | $3.39 | 758.92 K | $316.91 M |
| 06/17/2026 | $3.64 | $3.63 (-0.27%) | $3.78 | $3.61 | 553.90 K | $338.35 M |
| 06/16/2026 | $3.58 | $3.64 (1.68%) | $3.67 | $3.56 | 468.04 K | $339.28 M |
| 06/15/2026 | $3.65 | $3.57 (-2.19%) | $3.67 | $3.55 | 281.81 K | $332.76 M |
| 06/12/2026 | $3.56 | $3.63 (1.97%) | $3.69 | $3.56 | 375.90 K | $338.35 M |
| 06/11/2026 | $3.57 | $3.58 (0.28%) | $3.60 | $3.55 | 208.25 K | $333.69 M |
| 06/10/2026 | $3.57 | $3.57 (0%) | $3.63 | $3.55 | 426.35 K | $332.76 M |
| 06/09/2026 | $3.55 | $3.55 (0%) | $3.64 | $3.55 | 567.09 K | $330.89 M |
| 06/08/2026 | $3.56 | $3.55 (-0.28%) | $3.60 | $3.53 | 377.90 K | $330.89 M |
| 06/05/2026 | $3.55 | $3.55 (0%) | $3.58 | $3.50 | 387.42 K | $330.89 M |
| 06/04/2026 | $3.59 | $3.55 (-1.11%) | $3.61 | $3.50 | 212.23 K | $330.89 M |
| 06/03/2026 | $3.53 | $3.57 (1.13%) | $3.57 | $3.48 | 482.42 K | $332.76 M |
| 06/02/2026 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.51 | 269.00 K | $332.76 M |
| 06/01/2026 | $3.13 | $3.62 (15.65%) | $3.64 | $3.11 | 841.10 K | $337.42 M |
| 05/29/2026 | $3.09 | $3.14 (1.62%) | $3.17 | $3.06 | 709.00 K | $292.68 M |
| 05/28/2026 | $3.02 | $3.09 (2.32%) | $3.14 | $3.00 | 353.70 K | $288.02 M |
| 05/27/2026 | $3.02 | $3.04 (0.66%) | $3.12 | $3.02 | 169.04 K | $283.36 M |
| 05/26/2026 | $3.00 | $3.03 (1%) | $3.07 | $3.00 | 234.45 K | $282.42 M |
| 05/22/2026 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.97 | 234.95 K | $278.70 M |
| 05/21/2026 | $2.93 | $3.00 (2.39%) | $3.03 | $2.89 | 222.86 K | $279.63 M |
| 05/20/2026 | $2.95 | $2.98 (1.02%) | $3.02 | $2.92 | 266.70 K | $277.76 M |
| 05/19/2026 | $2.96 | $2.98 (0.68%) | $3.01 | $2.93 | 306.75 K | $277.76 M |
| 05/18/2026 | $2.83 | $2.98 (5.3%) | $2.99 | $2.83 | 288.40 K | $277.76 M |
| 05/15/2026 | $2.90 | $2.80 (-3.45%) | $2.93 | $2.78 | 523.85 K | $260.99 M |
| 05/14/2026 | $3.00 | $2.94 (-2%) | $3.08 | $2.92 | 374.35 K | $274.04 M |
| 05/13/2026 | $3.20 | $2.98 (-6.88%) | $3.20 | $2.86 | 920.13 K | $277.76 M |
| 05/12/2026 | $3.48 | $3.38 (-2.87%) | $3.54 | $3.34 | 237.53 K | $315.05 M |
| 05/11/2026 | $3.67 | $3.48 (-5.18%) | $3.67 | $3.47 | 199.20 K | $324.37 M |
| 05/08/2026 | $3.70 | $3.67 (-0.81%) | $3.74 | $3.65 | 284.40 K | $342.08 M |
| 05/07/2026 | $3.61 | $3.71 (2.77%) | $3.74 | $3.60 | 175.54 K | $345.81 M |
| 05/06/2026 | $3.50 | $3.58 (2.29%) | $3.59 | $3.43 | 188.96 K | $333.69 M |
| 05/05/2026 | $3.44 | $3.46 (0.58%) | $3.49 | $3.40 | 234.40 K | $322.50 M |
| 05/04/2026 | $3.38 | $3.37 (-0.3%) | $3.50 | $3.37 | 343.30 K | $314.12 M |
| 05/01/2026 | $3.39 | $3.41 (0.59%) | $3.45 | $3.35 | 242.80 K | $317.84 M |
| 04/30/2026 | $3.55 | $3.39 (-4.51%) | $3.58 | $3.38 | 415.90 K | $315.98 M |
| 04/29/2026 | $3.55 | $3.57 (0.56%) | $3.58 | $3.51 | 185.91 K | $332.76 M |
| 04/28/2026 | $3.55 | $3.59 (1.13%) | $3.60 | $3.54 | 165.91 K | $334.62 M |
| 04/27/2026 | $3.50 | $3.55 (1.43%) | $3.63 | $3.49 | 232.40 K | $330.89 M |
| 04/24/2026 | $3.50 | $3.54 (1.14%) | $3.55 | $3.46 | 200.60 K | $329.96 M |
| 04/23/2026 | $3.50 | $3.51 (0.29%) | $3.55 | $3.46 | 136.14 K | $327.16 M |
| 04/22/2026 | $3.52 | $3.51 (-0.28%) | $3.55 | $3.47 | 180.44 K | $327.16 M |
| 04/21/2026 | $3.66 | $3.52 (-3.83%) | $3.66 | $3.52 | 233.50 K | $328.10 M |
| 04/20/2026 | $3.61 | $3.65 (1.11%) | $3.71 | $3.54 | 786.02 K | $340.21 M |
| 04/17/2026 | $3.55 | $3.63 (2.25%) | $3.68 | $3.48 | 338.10 K | $338.35 M |
| 04/16/2026 | $3.53 | $3.48 (-1.42%) | $3.67 | $3.47 | 331.64 K | $324.37 M |
| 04/15/2026 | $3.45 | $3.49 (1.16%) | $3.56 | $3.44 | 906.21 K | $325.30 M |
| 04/14/2026 | $3.38 | $3.45 (2.07%) | $3.49 | $3.31 | 1.48 M | $321.57 M |
| 04/13/2026 | $3.28 | $3.38 (3.05%) | $3.42 | $3.27 | 214.70 K | $315.05 M |
| 04/10/2026 | $3.39 | $3.28 (-3.24%) | $3.40 | $3.28 | 200.00 K | $305.73 M |
| 04/09/2026 | $3.26 | $3.40 (4.29%) | $3.48 | $3.25 | 392.72 K | $316.91 M |
| 04/08/2026 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.27 | 408.30 K | $307.59 M |
| 04/07/2026 | $3.23 | $3.25 (0.62%) | $3.33 | $3.17 | 402.20 K | $302.93 M |
| 04/06/2026 | $3.04 | $3.25 (6.91%) | $3.27 | $2.96 | 1.47 M | $302.93 M |
| 04/02/2026 | $2.96 | $3.00 (1.35%) | $3.05 | $2.92 | 658.32 K | $279.63 M |
| 04/01/2026 | $3.07 | $3.02 (-1.63%) | $3.10 | $2.99 | 465.31 K | $281.49 M |
| 03/31/2026 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.02 | 428.64 K | $284.29 M |
| 03/30/2026 | $3.06 | $3.05 (-0.33%) | $3.09 | $3.01 | 441.84 K | $284.29 M |
| 03/27/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.00 | 461.25 K | $283.36 M |
| 03/26/2026 | $3.19 | $3.12 (-2.19%) | $3.22 | $3.11 | 155.75 K | $290.81 M |
| 03/25/2026 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.17 | 569.60 K | $299.20 M |
| 03/24/2026 | $3.26 | $3.21 (-1.53%) | $3.28 | $3.17 | 347.98 K | $299.20 M |
| 03/23/2026 | $3.26 | $3.31 (1.53%) | $3.37 | $3.21 | 269.40 K | $308.52 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.
