National CineMedia, Inc. - Common Stock (NCMI)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	4.23	4.56	4.11	4.42	1,871,582	4.42
10/30/2025	4.11	4.16	4.04	4.04	375,405	4.04
10/29/2025	4.26	4.34	4.11	4.14	441,041	4.14
10/28/2025	4.25	4.29	4.20	4.28	223,730	4.28
10/27/2025	4.24	4.33	4.24	4.26	162,165	4.26
10/24/2025	4.31	4.31	4.21	4.24	151,973	4.24
10/23/2025	4.26	4.33	4.22	4.27	313,308	4.27
10/22/2025	4.34	4.42	4.24	4.25	294,143	4.25
10/21/2025	4.32	4.39	4.19	4.34	340,432	4.34
10/20/2025	4.25	4.32	4.21	4.32	193,308	4.32
10/17/2025	4.08	4.38	4.07	4.25	510,420	4.25
10/16/2025	4.20	4.22	4.03	4.09	466,359	4.09
10/15/2025	4.18	4.28	4.18	4.21	320,910	4.21
10/14/2025	4.13	4.29	4.11	4.18	651,058	4.18
10/13/2025	4.20	4.24	4.12	4.18	496,665	4.18
10/10/2025	4.39	4.49	4.13	4.15	691,601	4.15
10/09/2025	4.40	4.42	4.27	4.38	465,877	4.38
10/08/2025	4.40	4.42	4.34	4.41	276,955	4.41
10/07/2025	4.39	4.45	4.32	4.38	545,939	4.38
10/06/2025	4.49	4.49	4.33	4.40	529,068	4.40
10/03/2025	4.31	4.49	4.30	4.43	343,288	4.43
10/02/2025	4.46	4.47	4.29	4.30	653,187	4.30
10/01/2025	4.48	4.51	4.36	4.46	709,896	4.46
9/30/2025	4.55	4.55	4.42	4.51	343,710	4.51
9/29/2025	4.67	4.67	4.57	4.58	252,905	4.58
9/26/2025	4.62	4.72	4.61	4.64	600,742	4.64
9/25/2025	4.73	4.76	4.64	4.65	247,905	4.65
9/24/2025	4.82	4.87	4.69	4.75	477,297	4.75
9/23/2025	4.82	4.91	4.76	4.78	382,530	4.78
9/22/2025	4.74	4.84	4.72	4.80	265,103	4.80
9/19/2025	4.86	4.88	4.72	4.77	727,165	4.77
9/18/2025	4.76	4.87	4.75	4.85	366,827	4.85
9/17/2025	4.88	5.03	4.72	4.75	607,671	4.75
9/16/2025	4.84	4.95	4.81	4.89	334,336	4.89
9/15/2025	4.87	4.94	4.85	4.87	268,087	4.87
9/12/2025	4.70	4.93	4.66	4.86	818,114	4.86
9/11/2025	4.51	4.74	4.50	4.73	345,721	4.73
9/10/2025	4.63	4.68	4.51	4.51	399,715	4.51
9/09/2025	4.63	4.67	4.57	4.65	327,659	4.65
9/08/2025	4.41	4.66	4.37	4.64	394,156	4.64
9/05/2025	4.31	4.42	4.28	4.39	317,634	4.39
9/04/2025	4.48	4.48	4.29	4.30	508,502	4.30
9/03/2025	4.47	4.57	4.45	4.47	639,208	4.47
9/02/2025	4.34	4.51	4.27	4.49	574,591	4.49
8/29/2025	4.25	4.40	4.21	4.39	308,517	4.39
8/28/2025	4.34	4.35	4.24	4.25	241,508	4.25
8/27/2025	4.31	4.36	4.27	4.32	260,129	4.32
8/26/2025	4.47	4.47	4.18	4.32	631,399	4.32
8/25/2025	4.51	4.59	4.46	4.48	483,312	4.48
8/22/2025	4.30	4.58	4.30	4.54	534,778	4.54
8/21/2025	4.19	4.30	4.17	4.29	360,976	4.29
8/20/2025	4.31	4.31	4.14	4.22	438,049	4.22
8/19/2025	4.45	4.45	4.28	4.31	592,290	4.31
8/18/2025	4.39	4.49	4.37	4.46	330,266	4.46
8/15/2025	4.41	4.43	4.34	4.38	335,235	4.38
8/14/2025	4.58	4.58	4.39	4.41	686,496	4.38
8/13/2025	4.69	4.72	4.54	4.61	555,060	4.58
8/12/2025	4.57	4.67	4.52	4.65	503,353	4.62
8/11/2025	4.44	4.59	4.35	4.55	645,066	4.52
8/08/2025	4.51	4.51	4.41	4.42	463,532	4.39
8/07/2025	4.70	4.78	4.47	4.51	691,378	4.48
8/06/2025	4.89	4.91	4.38	4.69	1,313,931	4.66
8/05/2025	4.77	4.80	4.54	4.54	931,882	4.51
8/04/2025	4.70	4.76	4.63	4.75	474,720	4.72
8/01/2025	4.77	4.77	4.59	4.67	1,109,877	4.64