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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.15	4.13	4.13	4.32	4.12	718,907
December 03, 2025	4.13	4.14	4.14	4.15	4.02	330,506
December 02, 2025	4.2	4.11	4.11	4.3	4.1	222,947
December 01, 2025	4.26	4.19	4.19	4.3	4.16	233,800
November 28, 2025	4.3	4.31	4.31	4.33	4.25	138,400
November 26, 2025	4.24	4.31	4.31	4.34	4.22	332,400
November 25, 2025	4.17	4.26	4.26	4.28	4.11	319,211
November 24, 2025	4.16	4.16	4.16	4.21	4.1	343,302
November 21, 2025	4	4.16	4.16	4.26	3.99	322,607
November 20, 2025	4.02	4	4	4.09	3.97	416,400
November 19, 2025	3.95	3.98	3.98	4.07	3.93	559,825
November 18, 2025	3.85	3.95	3.95	3.99	3.81	329,600
November 17, 2025	3.99	3.87	3.87	3.99	3.83	370,200
November 14, 2025	4.04	3.99	3.99	4.06	3.93	411,600
November 13, 2025	4.11	4.09	4.09	4.14	4.04	405,500
November 12, 2025	3.89	4.16	4.16	4.17	3.85	350,968
November 11, 2025	3.86	3.89	3.89	3.92	3.86	390,146
November 10, 2025	3.92	3.9	3.9	3.95	3.81	548,642
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

National CineMedia, Inc. (NCMI) NASDAQ