5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-16.58%
6 MONTH PERFORMANCE
-22.97%
YEAR-TO-DATE PERFORMANCE
-14.65%
1 YEAR PERFORMANCE
-51.88%
National Cinemedia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.22 | $3.32 (3.11%) | $3.34 | $3.18 | 254.92 K | $311.09 M |
| 02/18/2026 | $3.23 | $3.23 (0%) | $3.26 | $3.17 | 316.61 K | $302.66 M |
| 02/17/2026 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.22 | 210.01 K | $302.66 M |
| 02/13/2026 | $3.25 | $3.29 (1.23%) | $3.32 | $3.22 | 217.93 K | $308.28 M |
| 02/12/2026 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.24 | 359.21 K | $304.53 M |
| 02/11/2026 | $3.54 | $3.37 (-4.8%) | $3.54 | $3.35 | 156.90 K | $315.77 M |
| 02/10/2026 | $3.49 | $3.52 (0.86%) | $3.60 | $3.49 | 277.72 K | $329.83 M |
| 02/09/2026 | $3.56 | $3.48 (-2.25%) | $3.60 | $3.45 | 372.60 K | $326.08 M |
| 02/06/2026 | $3.40 | $3.58 (5.29%) | $3.67 | $3.35 | 566.80 K | $335.45 M |
| 02/05/2026 | $3.48 | $3.37 (-3.16%) | $3.51 | $3.33 | 715.42 K | $315.77 M |
| 02/04/2026 | $3.61 | $3.49 (-3.32%) | $3.64 | $3.48 | 273.10 K | $327.02 M |
| 02/03/2026 | $3.67 | $3.60 (-1.91%) | $3.68 | $3.49 | 426.50 K | $337.33 M |
| 02/02/2026 | $3.61 | $3.68 (1.94%) | $3.72 | $3.58 | 378.64 K | $344.82 M |
| 01/30/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.56 | 297.93 K | $338.26 M |
| 01/29/2026 | $3.63 | $3.61 (-0.55%) | $3.66 | $3.55 | 332.30 K | $338.26 M |
| 01/28/2026 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.59 | 403.01 K | $338.26 M |
| 01/27/2026 | $3.71 | $3.73 (0.54%) | $3.74 | $3.63 | 179.50 K | $349.51 M |
| 01/26/2026 | $3.73 | $3.71 (-0.54%) | $3.75 | $3.64 | 363.60 K | $347.63 M |
| 01/23/2026 | $3.79 | $3.75 (-1.06%) | $3.80 | $3.74 | 202.30 K | $351.38 M |
| 01/22/2026 | $3.76 | $3.82 (1.6%) | $3.83 | $3.76 | 174.14 K | $357.94 M |
| 01/21/2026 | $3.80 | $3.81 (0.26%) | $3.82 | $3.72 | 149.20 K | $357.00 M |
| 01/20/2026 | $3.78 | $3.78 (0%) | $3.87 | $3.76 | 170.92 K | $354.19 M |
| 01/16/2026 | $3.89 | $3.84 (-1.29%) | $3.89 | $3.77 | 262.10 K | $359.81 M |
| 01/15/2026 | $3.79 | $3.89 (2.64%) | $3.96 | $3.75 | 251.20 K | $364.50 M |
| 01/14/2026 | $3.79 | $3.80 (0.26%) | $3.84 | $3.77 | 226.13 K | $356.07 M |
| 01/13/2026 | $3.81 | $3.81 (0%) | $3.83 | $3.68 | 186.03 K | $357.00 M |
| 01/12/2026 | $3.80 | $3.81 (0.26%) | $3.83 | $3.73 | 172.50 K | $357.00 M |
| 01/09/2026 | $3.81 | $3.81 (0%) | $3.85 | $3.77 | 199.13 K | $357.00 M |
| 01/08/2026 | $3.77 | $3.81 (1.06%) | $3.85 | $3.76 | 225.30 K | $357.00 M |
| 01/07/2026 | $4.02 | $3.77 (-6.22%) | $4.02 | $3.73 | 394.23 K | $353.25 M |
| 01/06/2026 | $4.02 | $4.02 (0%) | $4.08 | $3.99 | 234.23 K | $376.68 M |
| 01/05/2026 | $3.81 | $4.04 (6.04%) | $4.08 | $3.81 | 442.70 K | $378.55 M |
| 01/02/2026 | $3.90 | $3.84 (-1.54%) | $4.00 | $3.82 | 385.55 K | $359.81 M |
| 12/31/2025 | $3.83 | $3.89 (1.57%) | $3.92 | $3.82 | 317.96 K | $364.50 M |
| 12/30/2025 | $3.86 | $3.85 (-0.26%) | $3.92 | $3.84 | 204.20 K | $360.75 M |
| 12/29/2025 | $3.90 | $3.86 (-1.03%) | $3.96 | $3.84 | 460.60 K | $361.69 M |
| 12/26/2025 | $3.91 | $3.92 (0.26%) | $3.95 | $3.85 | 298.40 K | $367.31 M |
| 12/24/2025 | $3.95 | $3.93 (-0.51%) | $4.00 | $3.90 | 237.30 K | $368.25 M |
| 12/23/2025 | $3.84 | $3.93 (2.34%) | $3.97 | $3.84 | 343.70 K | $368.25 M |
| 12/22/2025 | $3.86 | $3.85 (-0.26%) | $3.97 | $3.85 | 347.65 K | $360.75 M |
| 12/19/2025 | $4.01 | $3.86 (-3.74%) | $4.02 | $3.86 | 719.58 K | $361.69 M |
| 12/18/2025 | $4.06 | $4.01 (-1.23%) | $4.12 | $4.00 | 255.90 K | $375.74 M |
| 12/17/2025 | $4.06 | $4.03 (-0.74%) | $4.11 | $4.03 | 223.72 K | $377.62 M |
| 12/16/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $4.00 | 240.40 K | $379.49 M |
| 12/15/2025 | $4.11 | $4.00 (-2.68%) | $4.19 | $3.98 | 485.90 K | $374.81 M |
| 12/12/2025 | $4.15 | $4.09 (-1.45%) | $4.17 | $4.05 | 408.80 K | $383.24 M |
| 12/11/2025 | $4.16 | $4.15 (-0.24%) | $4.24 | $4.14 | 339.50 K | $388.86 M |
| 12/10/2025 | $4.17 | $4.16 (-0.24%) | $4.25 | $4.13 | 1.68 M | $389.80 M |
| 12/09/2025 | $4.08 | $4.18 (2.45%) | $4.22 | $4.08 | 358.83 K | $391.67 M |
| 12/08/2025 | $4.16 | $4.08 (-1.92%) | $4.18 | $4.06 | 255.20 K | $382.30 M |
| 12/05/2025 | $4.08 | $4.14 (1.47%) | $4.21 | $4.07 | 362.40 K | $387.92 M |
| 12/04/2025 | $4.15 | $4.13 (-0.48%) | $4.32 | $4.12 | 718.91 K | $386.99 M |
| 12/03/2025 | $4.13 | $4.14 (0.24%) | $4.15 | $4.02 | 330.51 K | $387.92 M |
| 12/02/2025 | $4.20 | $4.11 (-2.14%) | $4.30 | $4.10 | 222.95 K | $385.11 M |
| 12/01/2025 | $4.26 | $4.19 (-1.64%) | $4.30 | $4.16 | 233.80 K | $392.61 M |
| 11/28/2025 | $4.30 | $4.31 (0.23%) | $4.33 | $4.25 | 138.40 K | $403.85 M |
| 11/26/2025 | $4.24 | $4.31 (1.65%) | $4.34 | $4.22 | 332.40 K | $403.85 M |
| 11/25/2025 | $4.17 | $4.26 (2.16%) | $4.28 | $4.11 | 319.21 K | $399.17 M |
| 11/24/2025 | $4.16 | $4.16 (0%) | $4.21 | $4.10 | 343.30 K | $389.80 M |
| 11/21/2025 | $4.00 | $4.16 (4%) | $4.26 | $3.99 | 322.61 K | $389.80 M |
| 11/20/2025 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.97 | 416.40 K | $374.81 M |
| 11/19/2025 | $3.95 | $3.98 (0.76%) | $4.07 | $3.93 | 559.83 K | $372.93 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.
