5 DAY PERFORMANCE
-11.97%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-21.73%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.03 | $4.03 (0%) | $4.08 | $4.01 | 186.69 K | $375.63 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 |
| 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 |
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.
