National CineMedia, Inc. - Common Stock (NCMI)

Historical Prices For National CineMedia, Inc. - Common Stock (NCMI)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	4.30	4.33	4.25	4.31	138,396	4.31
11/26/2025	4.24	4.33	4.21	4.31	332,380	4.31
11/25/2025	4.17	4.28	4.11	4.26	319,211	4.26
11/24/2025	4.16	4.21	4.09	4.16	343,302	4.16
11/21/2025	4.00	4.25	3.99	4.16	322,607	4.16
11/20/2025	4.02	4.09	3.96	4.00	416,355	4.00
11/19/2025	3.95	4.07	3.93	3.98	559,825	3.98
11/18/2025	3.85	3.99	3.81	3.95	329,590	3.95
11/17/2025	3.99	3.99	3.83	3.87	370,152	3.87
11/14/2025	4.04	4.06	3.92	3.99	411,558	3.99
11/13/2025	4.11	4.13	4.04	4.09	405,460	4.09
11/12/2025	3.89	4.17	3.85	4.16	350,867	4.16
11/11/2025	3.86	3.92	3.86	3.89	390,146	3.89
11/10/2025	3.92	3.95	3.81	3.90	548,474	3.90
11/07/2025	4.12	4.14	3.91	3.92	362,744	3.90
11/06/2025	4.32	4.35	4.11	4.14	743,095	4.11
11/05/2025	4.32	4.40	4.22	4.33	579,124	4.30
11/04/2025	4.40	4.43	4.17	4.30	1,012,971	4.27
11/03/2025	4.42	4.50	4.17	4.45	959,501	4.42
10/31/2025	4.23	4.56	4.11	4.42	1,871,582	4.39
10/30/2025	4.11	4.16	4.04	4.04	375,405	4.01
10/29/2025	4.26	4.34	4.11	4.14	441,041	4.11
10/28/2025	4.25	4.29	4.20	4.28	223,730	4.25
10/27/2025	4.24	4.33	4.24	4.26	162,165	4.23
10/24/2025	4.31	4.31	4.21	4.24	151,973	4.21
10/23/2025	4.26	4.33	4.22	4.27	313,308	4.24
10/22/2025	4.34	4.42	4.24	4.25	294,143	4.22
10/21/2025	4.32	4.39	4.19	4.34	340,432	4.31
10/20/2025	4.25	4.32	4.21	4.32	193,308	4.29
10/17/2025	4.08	4.38	4.07	4.25	510,420	4.22
10/16/2025	4.20	4.22	4.03	4.09	466,359	4.06
10/15/2025	4.18	4.28	4.18	4.21	320,910	4.18
10/14/2025	4.13	4.29	4.11	4.18	651,058	4.15
10/13/2025	4.20	4.24	4.12	4.18	496,665	4.15
10/10/2025	4.39	4.49	4.13	4.15	691,601	4.12
10/09/2025	4.40	4.42	4.27	4.38	465,877	4.35
10/08/2025	4.40	4.42	4.34	4.41	276,955	4.38
10/07/2025	4.39	4.45	4.32	4.38	545,939	4.35
10/06/2025	4.49	4.49	4.33	4.40	529,068	4.37
10/03/2025	4.31	4.49	4.30	4.43	343,288	4.40
10/02/2025	4.46	4.47	4.29	4.30	653,187	4.27
10/01/2025	4.48	4.51	4.36	4.46	709,896	4.43
9/30/2025	4.55	4.55	4.42	4.51	343,710	4.48
9/29/2025	4.67	4.67	4.57	4.58	252,905	4.54
9/26/2025	4.62	4.72	4.61	4.64	600,742	4.60
9/25/2025	4.73	4.76	4.64	4.65	247,905	4.61
9/24/2025	4.82	4.87	4.69	4.75	477,297	4.71
9/23/2025	4.82	4.91	4.76	4.78	382,530	4.74
9/22/2025	4.74	4.84	4.72	4.80	265,103	4.76
9/19/2025	4.86	4.88	4.72	4.77	727,165	4.73
9/18/2025	4.76	4.87	4.75	4.85	366,827	4.81
9/17/2025	4.88	5.03	4.72	4.75	607,671	4.71
9/16/2025	4.84	4.95	4.81	4.89	334,336	4.85
9/15/2025	4.87	4.94	4.85	4.87	268,087	4.83
9/12/2025	4.70	4.93	4.66	4.86	818,114	4.82
9/11/2025	4.51	4.74	4.50	4.73	345,721	4.69
9/10/2025	4.63	4.68	4.51	4.51	399,715	4.48
9/09/2025	4.63	4.67	4.57	4.65	327,659	4.61
9/08/2025	4.41	4.66	4.37	4.64	394,156	4.60
9/05/2025	4.31	4.42	4.28	4.39	317,634	4.36
9/04/2025	4.48	4.48	4.29	4.30	508,502	4.27
9/03/2025	4.47	4.57	4.45	4.47	639,208	4.44
9/02/2025	4.34	4.51	4.27	4.49	574,591	4.46