5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-20.78%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
+24.29%
National CineMedia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.68 | $5.68 (0%) | $5.80 | $5.59 | 703,118 | $542.69 M |
| 05/01/2025 | $5.81 | $5.65 (-2.75%) | $5.81 | $5.62 | 532,200 | $539.82 M |
| 04/30/2025 | $5.88 | $5.73 (-2.55%) | $5.92 | $5.71 | 1.24 M | $547.47 M |
| 04/29/2025 | $5.90 | $5.97 (1.19%) | $6.18 | $5.89 | 877,645 | $570.40 M |
| 04/28/2025 | $5.91 | $5.89 (-0.34%) | $5.92 | $5.72 | 1.24 M | $562.75 M |
| 04/25/2025 | $5.77 | $5.90 (2.25%) | $5.92 | $5.74 | 308,200 | $563.71 M |
| 04/24/2025 | $5.86 | $5.81 (-0.85%) | $5.97 | $5.70 | 1.52 M | $555.11 M |
| 04/23/2025 | $5.96 | $5.85 (-1.85%) | $5.98 | $5.75 | 1.20 M | $558.93 M |
| 04/22/2025 | $5.97 | $5.84 (-2.18%) | $5.99 | $5.83 | 580,513 | $557.98 M |
| 04/21/2025 | $5.87 | $5.91 (0.68%) | $5.94 | $5.79 | 328,600 | $564.66 M |
| 04/17/2025 | $5.83 | $5.92 (1.54%) | $6.00 | $5.77 | 369,300 | $565.62 M |
| 04/16/2025 | $5.93 | $5.81 (-2.02%) | $5.94 | $5.73 | 587,605 | $555.11 M |
| 04/15/2025 | $5.78 | $5.97 (3.29%) | $5.99 | $5.78 | 814,477 | $570.40 M |
| 04/14/2025 | $5.87 | $5.81 (-1.02%) | $5.87 | $5.68 | 481,100 | $555.11 M |
| 04/11/2025 | $5.71 | $5.77 (1.05%) | $5.81 | $5.64 | 704,907 | $551.29 M |
| 04/10/2025 | $5.82 | $5.68 (-2.41%) | $5.90 | $5.51 | 849,845 | $542.69 M |
| 04/09/2025 | $5.64 | $5.93 (5.14%) | $6.10 | $5.46 | 1.47 M | $566.57 M |
| 04/08/2025 | $5.94 | $5.67 (-4.55%) | $5.94 | $5.58 | 1.01 M | $541.73 M |
| 04/07/2025 | $5.48 | $5.75 (4.93%) | $6.11 | $5.44 | 1.34 M | $549.38 M |
| 04/04/2025 | $5.75 | $5.72 (-0.52%) | $5.82 | $5.55 | 1.72 M | $546.51 M |
| 04/03/2025 | $5.69 | $5.95 (4.57%) | $5.97 | $5.68 | 828,400 | $568.49 M |
| 04/02/2025 | $5.89 | $6.00 (1.87%) | $6.11 | $5.86 | 845,600 | $573.26 M |
| 04/01/2025 | $5.81 | $5.98 (2.93%) | $6.00 | $5.70 | 1.05 M | $571.35 M |
| 03/31/2025 | $5.49 | $5.84 (6.38%) | $5.90 | $5.49 | 802,800 | $557.98 M |
| 03/28/2025 | $6.03 | $5.61 (-6.97%) | $6.04 | $5.59 | 794,006 | $536.00 M |
| 03/27/2025 | $6.04 | $6.05 (0.17%) | $6.13 | $5.95 | 732,424 | $578.04 M |
| 03/26/2025 | $5.89 | $6.04 (2.55%) | $6.07 | $5.87 | 543,100 | $577.08 M |
| 03/25/2025 | $5.83 | $5.90 (1.2%) | $5.90 | $5.76 | 519,000 | $563.71 M |
| 03/24/2025 | $5.93 | $5.83 (-1.69%) | $6.02 | $5.74 | 769,700 | $557.02 M |
| 03/21/2025 | $5.75 | $5.72 (-0.52%) | $5.85 | $5.72 | 1.08 M | $546.51 M |
| 03/20/2025 | $6.06 | $5.82 (-3.96%) | $6.08 | $5.81 | 662,500 | $556.06 M |
| 03/19/2025 | $5.89 | $6.08 (3.23%) | $6.10 | $5.85 | 869,603 | $580.91 M |
| 03/18/2025 | $5.78 | $5.75 (-0.52%) | $5.91 | $5.71 | 665,673 | $549.38 M |
| 03/17/2025 | $5.95 | $5.83 (-2.02%) | $6.05 | $5.82 | 853,462 | $557.02 M |
| 03/14/2025 | $6.05 | $5.95 (-1.65%) | $6.10 | $5.80 | 1.25 M | $568.49 M |
| 03/13/2025 | $5.71 | $5.71 (0%) | $6.06 | $5.59 | 993,764 | $545.55 M |
| 03/12/2025 | $5.63 | $5.53 (-1.78%) | $5.63 | $5.38 | 881,000 | $528.36 M |
| 03/11/2025 | $5.38 | $5.35 (-0.56%) | $5.40 | $5.10 | 968,943 | $511.16 M |
| 03/10/2025 | $5.07 | $5.39 (6.31%) | $5.42 | $4.96 | 1.17 M | $514.98 M |
| 03/07/2025 | $5.70 | $5.22 (-8.42%) | $5.76 | $4.67 | 2.73 M | $498.74 M |
| 03/06/2025 | $6.32 | $6.35 (0.47%) | $6.39 | $6.23 | 461,500 | $604.66 M |
| 03/05/2025 | $6.26 | $6.39 (2.08%) | $6.39 | $6.25 | 323,507 | $608.47 M |
| 03/04/2025 | $6.27 | $6.22 (-0.8%) | $6.29 | $6.13 | 674,619 | $592.28 M |
| 03/03/2025 | $6.72 | $6.36 (-5.36%) | $6.76 | $6.32 | 462,450 | $609.71 M |
| 02/28/2025 | $6.59 | $6.69 (1.52%) | $6.69 | $6.55 | 405,107 | $637.03 M |
| 02/27/2025 | $6.72 | $6.59 (-1.93%) | $6.76 | $6.57 | 263,236 | $627.51 M |
| 02/26/2025 | $6.80 | $6.74 (-0.88%) | $6.87 | $6.71 | 248,501 | $641.79 M |
| 02/25/2025 | $6.86 | $6.79 (-1.02%) | $6.90 | $6.72 | 265,400 | $646.55 M |
| 02/24/2025 | $6.72 | $6.83 (1.64%) | $6.91 | $6.66 | 326,600 | $650.36 M |
| 02/21/2025 | $6.93 | $6.69 (-3.46%) | $7.00 | $6.69 | 671,800 | $637.03 M |
| 02/20/2025 | $6.86 | $6.82 (-0.58%) | $6.95 | $6.71 | 319,600 | $649.41 M |
| 02/19/2025 | $7.00 | $6.90 (-1.43%) | $7.06 | $6.78 | 509,022 | $657.03 M |
| 02/18/2025 | $7.07 | $7.08 (0.14%) | $7.15 | $7.03 | 405,514 | $674.17 M |
| 02/14/2025 | $7.20 | $7.07 (-1.81%) | $7.25 | $7.04 | 319,924 | $673.22 M |
| 02/13/2025 | $7.00 | $7.19 (2.71%) | $7.19 | $6.91 | 457,788 | $684.64 M |
| 02/12/2025 | $6.90 | $6.98 (1.16%) | $7.05 | $6.90 | 282,100 | $664.65 M |
| 02/11/2025 | $7.06 | $6.99 (-0.99%) | $7.16 | $6.91 | 304,243 | $665.60 M |
| 02/10/2025 | $7.08 | $7.11 (0.42%) | $7.17 | $7.01 | 472,213 | $677.02 M |
| 02/07/2025 | $7.05 | $7.02 (-0.43%) | $7.08 | $6.96 | 282,200 | $668.45 M |
| 02/06/2025 | $7.00 | $7.02 (0.29%) | $7.10 | $6.96 | 262,205 | $668.45 M |
| 02/05/2025 | $6.82 | $7.00 (2.64%) | $7.10 | $6.82 | 698,400 | $666.55 M |
| 02/04/2025 | $6.78 | $6.83 (0.74%) | $6.92 | $6.70 | 403,500 | $650.36 M |
| 02/03/2025 | $6.39 | $6.77 (5.95%) | $6.85 | $6.39 | 568,600 | $644.65 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.
