National CineMedia, Inc. - Common Stock (NCMI)

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

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/31/2025	4.77	4.86	4.71	4.81	936,202	4.78
7/30/2025	4.86	4.97	4.79	4.80	506,436	4.77
7/29/2025	5.01	5.01	4.82	4.85	485,878	4.82
7/28/2025	5.04	5.08	4.96	4.98	536,061	4.95
7/25/2025	5.02	5.05	4.98	5.03	210,307	5.00
7/24/2025	5.09	5.09	4.99	4.99	262,962	4.96
7/23/2025	5.05	5.14	5.04	5.10	243,926	5.07
7/22/2025	4.91	5.10	4.91	5.02	546,190	4.99
7/21/2025	4.90	4.98	4.88	4.91	342,960	4.88
7/18/2025	4.89	4.90	4.83	4.86	440,934	4.83
7/17/2025	4.91	4.94	4.84	4.85	321,008	4.82
7/16/2025	4.77	5.02	4.77	4.91	984,653	4.88
7/15/2025	4.90	4.95	4.77	4.77	550,768	4.74
7/14/2025	4.88	5.02	4.86	4.90	661,546	4.87
7/11/2025	4.77	4.94	4.74	4.86	374,705	4.83
7/10/2025	4.79	4.81	4.72	4.77	486,784	4.74
7/09/2025	4.72	4.84	4.70	4.81	661,443	4.78
7/08/2025	4.70	4.72	4.57	4.69	1,168,700	4.66
7/07/2025	4.79	4.83	4.69	4.71	625,288	4.68
7/03/2025	4.67	4.82	4.67	4.79	399,715	4.76
7/02/2025	4.83	4.83	4.65	4.67	670,163	4.64
7/01/2025	4.86	4.88	4.69	4.82	1,143,430	4.79
6/30/2025	4.90	4.92	4.77	4.84	454,277	4.81
6/27/2025	4.90	4.99	4.83	4.89	1,135,685	4.86
6/26/2025	4.92	4.94	4.79	4.89	1,022,874	4.86
6/25/2025	5.14	5.17	4.85	4.92	763,215	4.89
6/24/2025	5.26	5.35	5.21	5.23	415,101	5.19
6/23/2025	5.14	5.23	5.06	5.23	318,941	5.19
6/20/2025	5.32	5.35	5.17	5.18	820,730	5.14