5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+8.62%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-14.73%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-39.14%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.50 | $3.56 (1.57%) | $3.56 | $3.43 | 75.80 K | $332.18 M |
| 05/05/2026 | $3.44 | $3.46 (0.58%) | $3.49 | $3.40 | 234.40 K | $324.21 M |
| 05/04/2026 | $3.38 | $3.37 (-0.3%) | $3.50 | $3.37 | 343.30 K | $315.77 M |
| 05/01/2026 | $3.39 | $3.41 (0.59%) | $3.45 | $3.35 | 242.80 K | $319.52 M |
| 04/30/2026 | $3.55 | $3.39 (-4.51%) | $3.58 | $3.38 | 415.90 K | $317.65 M |
| 04/29/2026 | $3.55 | $3.57 (0.56%) | $3.58 | $3.51 | 185.91 K | $334.52 M |
| 04/28/2026 | $3.55 | $3.59 (1.13%) | $3.60 | $3.54 | 165.91 K | $336.39 M |
| 04/27/2026 | $3.50 | $3.55 (1.43%) | $3.63 | $3.49 | 232.40 K | $332.64 M |
| 04/24/2026 | $3.50 | $3.54 (1.14%) | $3.55 | $3.46 | 200.60 K | $331.70 M |
| 04/23/2026 | $3.50 | $3.51 (0.29%) | $3.55 | $3.46 | 136.14 K | $328.89 M |
| 04/22/2026 | $3.52 | $3.51 (-0.28%) | $3.55 | $3.47 | 180.44 K | $328.89 M |
| 04/21/2026 | $3.66 | $3.52 (-3.83%) | $3.66 | $3.52 | 233.50 K | $329.83 M |
| 04/20/2026 | $3.61 | $3.65 (1.11%) | $3.71 | $3.54 | 786.02 K | $342.01 M |
| 04/17/2026 | $3.55 | $3.63 (2.25%) | $3.68 | $3.48 | 338.10 K | $340.14 M |
| 04/16/2026 | $3.53 | $3.48 (-1.42%) | $3.67 | $3.47 | 331.64 K | $326.08 M |
| 04/15/2026 | $3.45 | $3.49 (1.16%) | $3.56 | $3.44 | 906.21 K | $327.02 M |
| 04/14/2026 | $3.38 | $3.45 (2.07%) | $3.49 | $3.31 | 1.48 M | $323.27 M |
| 04/13/2026 | $3.28 | $3.38 (3.05%) | $3.42 | $3.27 | 214.70 K | $316.71 M |
| 04/10/2026 | $3.39 | $3.28 (-3.24%) | $3.40 | $3.28 | 200.00 K | $307.34 M |
| 04/09/2026 | $3.26 | $3.40 (4.29%) | $3.48 | $3.25 | 392.72 K | $318.59 M |
| 04/08/2026 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.27 | 408.30 K | $309.22 M |
| 04/07/2026 | $3.23 | $3.25 (0.62%) | $3.33 | $3.17 | 402.20 K | $304.53 M |
| 04/06/2026 | $3.04 | $3.25 (6.91%) | $3.27 | $2.96 | 1.47 M | $304.53 M |
| 04/02/2026 | $2.96 | $3.00 (1.35%) | $3.05 | $2.92 | 658.32 K | $281.11 M |
| 04/01/2026 | $3.07 | $3.02 (-1.63%) | $3.10 | $2.99 | 465.31 K | $282.98 M |
| 03/31/2026 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.02 | 428.64 K | $285.79 M |
| 03/30/2026 | $3.06 | $3.05 (-0.33%) | $3.09 | $3.01 | 441.84 K | $285.79 M |
| 03/27/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.00 | 461.25 K | $284.85 M |
| 03/26/2026 | $3.19 | $3.12 (-2.19%) | $3.22 | $3.11 | 155.75 K | $292.35 M |
| 03/25/2026 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.17 | 569.60 K | $300.78 M |
| 03/24/2026 | $3.26 | $3.21 (-1.53%) | $3.28 | $3.17 | 347.98 K | $300.78 M |
| 03/23/2026 | $3.26 | $3.31 (1.53%) | $3.37 | $3.21 | 269.40 K | $310.15 M |
| 03/20/2026 | $3.27 | $3.21 (-1.83%) | $3.29 | $3.19 | 466.10 K | $300.78 M |
| 03/19/2026 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.23 | 269.90 K | $305.47 M |
| 03/18/2026 | $3.39 | $3.35 (-1.18%) | $3.47 | $3.34 | 274.83 K | $313.90 M |
| 03/17/2026 | $3.37 | $3.44 (2.08%) | $3.52 | $3.37 | 405.70 K | $322.33 M |
| 03/16/2026 | $3.33 | $3.39 (1.8%) | $3.42 | $3.32 | 291.20 K | $317.65 M |
| 03/13/2026 | $3.36 | $3.29 (-2.08%) | $3.38 | $3.24 | 374.91 K | $308.28 M |
| 03/12/2026 | $3.40 | $3.36 (-1.18%) | $3.45 | $3.34 | 448.41 K | $314.84 M |
| 03/11/2026 | $3.37 | $3.40 (0.89%) | $3.43 | $3.29 | 537.19 K | $318.59 M |
| 03/10/2026 | $3.50 | $3.38 (-3.43%) | $3.54 | $3.36 | 590.72 K | $316.71 M |
| 03/09/2026 | $3.46 | $3.53 (2.02%) | $3.55 | $3.40 | 441.84 K | $330.77 M |
| 03/06/2026 | $3.42 | $3.55 (3.8%) | $3.56 | $3.37 | 418.10 K | $332.64 M |
| 03/05/2026 | $3.53 | $3.50 (-0.85%) | $3.62 | $3.48 | 386.83 K | $327.96 M |
| 03/04/2026 | $3.57 | $3.56 (-0.28%) | $3.68 | $3.47 | 619.72 K | $333.58 M |
| 03/03/2026 | $3.50 | $3.54 (1.14%) | $3.68 | $3.41 | 1.22 M | $331.70 M |
| 03/02/2026 | $3.53 | $3.61 (2.27%) | $3.66 | $3.45 | 743.33 K | $338.26 M |
| 02/27/2026 | $3.62 | $3.56 (-1.66%) | $3.83 | $3.49 | 2.47 M | $333.58 M |
| 02/26/2026 | $3.42 | $3.51 (2.63%) | $3.59 | $3.41 | 554.23 K | $328.89 M |
| 02/25/2026 | $3.41 | $3.40 (-0.29%) | $3.47 | $3.33 | 776.81 K | $318.59 M |
| 02/24/2026 | $3.32 | $3.39 (2.11%) | $3.45 | $3.28 | 395.21 K | $317.65 M |
| 02/23/2026 | $3.38 | $3.29 (-2.66%) | $3.38 | $3.26 | 1.00 M | $308.28 M |
| 02/20/2026 | $3.32 | $3.40 (2.41%) | $3.50 | $3.28 | 439.70 K | $318.59 M |
| 02/19/2026 | $3.22 | $3.32 (3.11%) | $3.34 | $3.19 | 257.72 K | $311.09 M |
| 02/18/2026 | $3.23 | $3.23 (0%) | $3.26 | $3.17 | 316.61 K | $302.66 M |
| 02/17/2026 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.22 | 210.01 K | $302.66 M |
| 02/13/2026 | $3.25 | $3.29 (1.23%) | $3.32 | $3.22 | 217.93 K | $308.28 M |
| 02/12/2026 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.24 | 359.21 K | $304.53 M |
| 02/11/2026 | $3.54 | $3.37 (-4.8%) | $3.54 | $3.35 | 156.90 K | $315.77 M |
| 02/10/2026 | $3.49 | $3.52 (0.86%) | $3.60 | $3.49 | 277.72 K | $329.83 M |
| 02/09/2026 | $3.56 | $3.48 (-2.25%) | $3.60 | $3.45 | 372.60 K | $326.08 M |
| 02/06/2026 | $3.40 | $3.58 (5.29%) | $3.67 | $3.35 | 566.80 K | $335.45 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.
