National CineMedia, Inc. (NCMI) NASDAQ

Currency In USD

NCMI Historical Return

If you invested $1000 in National CineMedia, Inc. (NCMI) 10 years ago, it would be worth $25.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.7, while $1000 invested 1 year ago would be worth $500. This corresponds to total returns of -97.47%, -93.73%, -50%, respectively, with annualized returns of -30.75%, -42.55%, -50%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2.24	2.12	2.12	2.24	2	2.88M
September 30, 2026	2.33	2.24	2.24	2.33	2.16	2.68M
September 29, 2026	2.19	2.3	2.3	2.31	2.17	2.04M
September 28, 2026	2.24	2.21	2.21	2.24	2.13	1.79M
September 25, 2026	2.2	2.26	2.26	2.29	2.15	1.82M
September 24, 2026	2.19	2.2	2.2	2.23	2.15	1.85M
September 23, 2026	2.22	2.2	2.2	2.22	2.11	709,167
September 22, 2026	2.27	2.22	2.22	2.27	2.19	1.16M
September 21, 2026	2.23	2.24	2.24	2.28	2.2	1.64M
September 18, 2026	2.2	2.17	2.17	2.21	2.15	2.19M
September 17, 2026	2.36	2.22	2.22	2.38	2.19	884,009
September 16, 2026	2.41	2.34	2.34	2.41	2.31	961,785
September 15, 2026	2.41	2.42	2.42	2.44	2.35	887,838
September 11, 2026	2.49	2.42	2.42	2.51	2.38	527,465
September 10, 2026	2.38	2.46	2.46	2.48	2.37	989,441
September 09, 2026	2.44	2.38	2.38	2.45	2.35	869,387
September 08, 2026	2.46	2.44	2.44	2.47	2.38	588,327
September 04, 2026	2.45	2.48	2.48	2.49	2.44	335,974
September 03, 2026	2.55	2.49	2.49	2.55	2.45	0
September 02, 2026	2.52	2.51	2.51	2.61	2.5	586,551
September 01, 2026	2.51	2.53	2.53	2.54	2.44	847,183
August 31, 2026	2.6	2.52	2.52	2.65	2.51	851,169
August 28, 2026	2.52	2.6	2.6	2.63	2.5	1.25M
August 27, 2026	2.64	2.5	2.5	2.65	2.47	2.05M
August 26, 2026	2.7	2.64	2.64	2.71	2.63	483,471
August 25, 2026	2.67	2.72	2.72	2.82	2.67	0
August 24, 2026	2.63	2.67	2.67	2.68	2.49	731,452
August 21, 2026	2.55	2.54	2.54	2.57	2.5	933,768
August 20, 2026	2.59	2.55	2.55	2.64	2.52	726,051
August 19, 2026	2.56	2.64	2.64	2.66	2.51	0
August 18, 2026	2.71	2.52	2.52	2.72	2.48	1.12M
August 17, 2026	2.8	2.73	2.73	2.84	2.7	1.64M
August 14, 2026	2.69	2.86	2.86	2.9	2.69	1.5M
August 13, 2026	2.24	2.68	2.68	2.73	2.24	6.11M
August 12, 2026	2.61	2.22	2.22	2.81	2.17	0
August 11, 2026	3.95	3.79	3.79	3.95	3.68	0
August 10, 2026	4.01	3.95	3.95	4.02	3.9	379,104
August 07, 2026	4.03	4.03	4.03	4.08	4.01	186,689
August 06, 2026	4.1	4.03	4.03	4.12	4.01	174,695
August 05, 2026	4.15	4.09	4.09	4.15	4.07	311,766
August 04, 2026	4.16	4.14	4.14	4.24	4.11	276,020
August 03, 2026	4.05	4.18	4.18	4.27	4.05	569,680
July 31, 2026	3.99	4.01	4.01	4.03	3.9	256,343
July 30, 2026	3.98	4	4	4.03	3.87	290,603
July 29, 2026	3.97	4.03	4.03	4.05	3.94	189,502
July 28, 2026	3.89	3.96	3.96	3.99	3.89	252,113
July 27, 2026	3.83	3.86	3.86	3.89	3.77	231,892
July 24, 2026	3.74	3.77	3.77	3.88	3.74	242,797
July 23, 2026	3.77	3.74	3.74	3.8	3.72	219,423
July 22, 2026	3.89	3.82	3.82	3.89	3.74	328,520
July 21, 2026	4.01	3.9	3.9	4.05	3.87	335,284
July 20, 2026	3.82	4.01	4.01	4.07	3.75	382,871
July 17, 2026	3.91	3.78	3.78	3.97	3.68	383,419
July 16, 2026	3.99	3.94	3.94	4.06	3.77	495,688
July 15, 2026	3.87	3.99	3.99	4	3.87	231,938
July 14, 2026	3.97	3.89	3.89	3.98	3.88	316,745
July 13, 2026	3.9	3.99	3.99	4.04	3.9	238,149
July 10, 2026	3.91	3.9	3.9	3.95	3.88	194,268
July 09, 2026	3.82	3.88	3.88	3.88	3.82	198,972
July 08, 2026	3.82	3.83	3.83	3.88	3.78	185,951