National CineMedia, Inc. - NCMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.12	3.93	3.93	4.14	3.91	362,744
November 06, 2025	4.32	4.14	4.14	4.35	4.11	743,195
November 05, 2025	4.32	4.33	4.33	4.4	4.22	576,657
November 04, 2025	4.4	4.3	4.3	4.43	4.17	1.01M
November 03, 2025	4.42	4.45	4.45	4.51	4.17	959,741
October 31, 2025	4.23	4.42	4.42	4.56	4.11	1.87M
October 30, 2025	4.11	4.04	4.04	4.16	4.04	375,405
October 29, 2025	4.26	4.14	4.14	4.35	4.11	441,041
October 28, 2025	4.25	4.28	4.28	4.29	4.2	223,730
October 27, 2025	4.24	4.26	4.26	4.33	4.24	162,200
October 24, 2025	4.31	4.24	4.24	4.31	4.21	152,000
October 23, 2025	4.26	4.27	4.27	4.34	4.22	313,308
October 22, 2025	4.34	4.25	4.25	4.42	4.24	294,143
October 21, 2025	4.32	4.34	4.34	4.39	4.19	340,432
October 20, 2025	4.25	4.32	4.32	4.32	4.21	193,308
October 17, 2025	4.08	4.25	4.25	4.38	4.07	510,420
October 16, 2025	4.2	4.09	4.09	4.22	4.03	466,400
October 15, 2025	4.18	4.21	4.21	4.28	4.18	320,910
October 14, 2025	4.13	4.18	4.18	4.29	4.11	651,100
October 13, 2025	4.2	4.18	4.18	4.24	4.12	496,665
October 10, 2025	4.39	4.15	4.15	4.49	4.13	691,601
October 09, 2025	4.4	4.38	4.38	4.43	4.27	465,900
October 08, 2025	4.4	4.41	4.41	4.42	4.34	277,000
October 07, 2025	4.39	4.38	4.38	4.45	4.32	545,939
October 06, 2025	4.49	4.4	4.4	4.49	4.33	529,100
October 03, 2025	4.31	4.43	4.43	4.49	4.3	343,300
October 02, 2025	4.46	4.3	4.3	4.47	4.29	653,207
October 01, 2025	4.48	4.46	4.46	4.51	4.36	709,900
September 30, 2025	4.55	4.51	4.51	4.56	4.43	343,710
September 29, 2025	4.67	4.58	4.58	4.67	4.57	252,905
September 26, 2025	4.62	4.64	4.64	4.72	4.61	588,900
September 25, 2025	4.73	4.65	4.65	4.76	4.64	247,905
September 24, 2025	4.82	4.75	4.75	4.87	4.69	477,300
September 23, 2025	4.82	4.78	4.78	4.91	4.76	382,530
September 22, 2025	4.74	4.8	4.8	4.84	4.72	265,500
September 19, 2025	4.86	4.77	4.77	4.88	4.72	727,200
September 18, 2025	4.76	4.85	4.85	4.87	4.75	366,827
September 17, 2025	4.88	4.75	4.75	5.03	4.72	607,700
September 16, 2025	4.84	4.89	4.89	4.95	4.81	334,336
September 15, 2025	4.87	4.87	4.87	4.94	4.85	268,100
September 12, 2025	4.7	4.86	4.86	4.93	4.66	818,114
September 11, 2025	4.51	4.73	4.73	4.74	4.51	345,721
September 10, 2025	4.63	4.51	4.51	4.68	4.51	399,715
September 09, 2025	4.63	4.65	4.65	4.67	4.57	327,700
September 08, 2025	4.41	4.64	4.64	4.66	4.37	394,200
September 05, 2025	4.31	4.39	4.39	4.42	4.28	317,634
September 04, 2025	4.48	4.3	4.3	4.48	4.29	508,502
September 03, 2025	4.47	4.47	4.47	4.57	4.45	639,208
September 02, 2025	4.34	4.49	4.49	4.51	4.27	574,600
August 29, 2025	4.25	4.39	4.39	4.4	4.21	308,517
August 28, 2025	4.34	4.25	4.25	4.35	4.24	241,508
August 27, 2025	4.31	4.32	4.32	4.36	4.27	260,129
August 26, 2025	4.47	4.32	4.32	4.47	4.18	631,404
August 25, 2025	4.51	4.48	4.48	4.6	4.46	483,312
August 22, 2025	4.3	4.54	4.54	4.59	4.3	534,800
August 21, 2025	4.19	4.29	4.29	4.31	4.17	361,000
August 20, 2025	4.31	4.22	4.22	4.31	4.14	438,049
August 19, 2025	4.45	4.31	4.31	4.45	4.28	592,300
August 18, 2025	4.39	4.46	4.46	4.49	4.37	330,266
August 15, 2025	4.41	4.39	4.39	4.43	4.35	335,235

National CineMedia, Inc. (NCMI) NASDAQ