National CineMedia, Inc. (NCMI) Stock Price History

Historical prices from 2007 to 2026

$1.58-0.04 (-2.47%)close Nov 6

Returns

1M: -26.9%
3M: -60.8%
YTD: -58.9%
1Y: -61.8%
3Y: -27.2%
5Y: -47.3%

ATH$298.00Jun 2007-99.5%

ATL$1.01Mar 2023pre-split

Avg Vol (50D)976K/ day

52-Week Range$1.43 — $4.34

LowCurrent: $1.58High

Loading 10-year price history...

NCMI Historical Performance

1 YearTotal Return

-59.7%

Price: -61.8%Div: +2.2%

3 YearsTotal Return

-57.1%

CAGR: -24.6%

Price: -61.5%

5 YearsTotal Return

-91.4%

CAGR: -38.7%

Price: -95.9%

YTD

-58.9%

NCMI Annual Returns

Year-by-year price performance · 2007–2026

Best+67.7%2024

Worst-89.4%2022

Up years8/20

2007-1.8%

2008-51.4%

2009+65.7%

2010+17.3%

2011-36.7%

2012+12.2%

2013+31.4%

2014-26.6%

2015+12.9%

2016-3.5%

2017-53.6%

2018-7.4%

2019+8.3%

2020-50.1%

2021-22.2%

2022-92.9%

2023+63.0%

2024+67.7%

2025-41.1%

2026-44.8%

2007 annual price return: -1.8%
2008 annual price return: -51.4%
2009 annual price return: +65.7%
2010 annual price return: +17.3%
2011 annual price return: -36.7%
2012 annual price return: +12.2%
2013 annual price return: +31.4%
2014 annual price return: -26.6%
2015 annual price return: +12.9%
2016 annual price return: -3.5%
2017 annual price return: -53.6%
2018 annual price return: -7.4%
2019 annual price return: +8.3%
2020 annual price return: -50.1%
2021 annual price return: -22.2%
2022 annual price return: -92.9%
2023 annual price return: +63.0%
2024 annual price return: +67.7%
2025 annual price return: -41.1%
2026 annual price return: -44.8%

LessMore

NCMI Stock Price Trajectory (2007–2026)

As of November 8, 2026, National CineMedia, Inc. (NCMI) trades at $1.58, representing a -61.8% return over the past year. The stock has delivered a -91.4% total return over five years (-47.3% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $298.00 on June 5, 2007. From this peak, NCMI has corrected -99.5%, currently trading 49% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers OUT (+74.7% 1Y), LAMR (+30.0% 1Y), and VALU (+16.1% 1Y), NCMI has underperformed the peer group average. Compare NCMI vs OUT →

NCMI Historical Price Data · from 2007

Rows 1–50 of 4,969

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	1.61	1.64	1.57	1.58	819K	-2.47%
2026-11-05	1.58	1.65	1.58	1.62	613K	+3.18%
2026-11-04	1.54	1.64	1.54	1.57	778K	+3.97%
2026-11-03	1.59	1.62	1.50	1.51	510K	-6.21%
2026-11-02	1.55	1.65	1.43	1.61	1.10M	0.00%
2026-10-30	1.75	1.76	1.59	1.61	954K	-8.52%
2026-10-29	1.75	1.78	1.73	1.76	812K	+0.57%
2026-10-28	1.83	1.87	1.73	1.75	453K	-4.89%
2026-10-27	1.83	1.94	1.82	1.84	716K	-0.54%
2026-10-26	1.89	1.89	1.82	1.85	476K	-2.12%
2026-10-23	1.91	1.91	1.87	1.89	416K	-2.58%
2026-10-22	1.95	2.02	1.93	1.94	452K	-2.02%
2026-10-21	2.05	2.06	1.94	1.98	436K	-3.41%
2026-10-20	2.10	2.11	2.01	2.05	500K	-1.44%
2026-10-19	2.03	2.09	2.00	2.08	828K	+0.97%
2026-10-16	2.25	2.25	2.05	2.06	473K	-8.44%
2026-10-15	2.22	2.26	2.21	2.25	906K	+1.35%
2026-10-14	2.21	2.23	2.12	2.22	608K	+0.45%
2026-10-13	2.14	2.25	2.13	2.21	777K	+4.25%
2026-10-12	2.12	2.14	2.08	2.12	546K	0.00%
2026-10-09	2.21	2.23	2.12	2.12	512K	-4.07%
2026-10-08	2.21	2.23	2.15	2.21	982K	+0.45%
2026-10-07	2.16	2.21	2.14	2.20	1.18M	+1.85%
2026-10-06	2.15	2.19	2.10	2.16	652K	+0.93%
2026-10-05	2.11	2.19	1.99	2.14	1.90M	+1.42%
2026-10-02	2.15	2.18	2.10	2.11	757K	-0.47%
2026-10-01	2.24	2.24	2.00	2.12	3.31M	-5.36%
2026-09-30	2.33	2.33	2.16	2.24	2.68M	-2.61%
2026-09-29	2.19	2.31	2.17	2.30	2.04M	+4.07%
2026-09-28	2.24	2.24	2.13	2.21	1.79M	-2.21%
2026-09-25	2.20	2.29	2.15	2.26	1.82M	+2.73%
2026-09-24	2.19	2.23	2.15	2.20	1.85M	0.00%
2026-09-23	2.22	2.22	2.11	2.20	709K	-0.90%
2026-09-22	2.27	2.27	2.19	2.22	1.16M	-0.89%
2026-09-21	2.18	2.28	2.18	2.24	1.64M	+3.23%
2026-09-18	2.20	2.21	2.15	2.17	2.19M	-2.25%
2026-09-17	2.36	2.38	2.19	2.22	884K	-5.13%
2026-09-16	2.41	2.41	2.31	2.34	962K	-3.31%
2026-09-15	2.41	2.44	2.35	2.42	888K	-0.41%
2026-09-14	2.42	2.46	2.37	2.43	737K	+0.41%
2026-09-11	2.49	2.51	2.38	2.42	528K	-1.63%
2026-09-10	2.38	2.48	2.37	2.46	990K	+3.36%
2026-09-09	2.44	2.45	2.35	2.38	873K	-2.46%
2026-09-08	2.46	2.47	2.38	2.44	589K	-1.61%
2026-09-04	2.45	2.49	2.44	2.48	336K	-0.40%
2026-09-03	2.55	2.55	2.45	2.49	414K	-0.80%
2026-09-02	2.52	2.61	2.50	2.51	587K	-0.79%
2026-09-01	2.51	2.54	2.44	2.53	847K	+0.40%
2026-08-31	2.60	2.65	2.51	2.52	851K	-3.08%
2026-08-28	2.52	2.63	2.50	2.60	1.25M	+4.00%

Consensus & Technical Research Suite

Open NCMI Terminal

NCMI Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

NCMI — Frequently Asked Questions

Quick answers to the most common questions about buying NCMI stock.

How has NCMI stock performed recently?

NCMI declined -61.8% over the past year, below its 5-year annualized CAGR of -47.3%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is NCMI's all-time high price?

National CineMedia, Inc. reached $298.00 on 2007-06-05. The 52-week high is $4.34. Current 1-year return of -61.8% places the stock further from historical peaks.

Where can I download NCMI historical price data?

This page provides NCMI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.

NCMI Stock Price Trajectory (2007–2026)

When compared to Communication Services sector peers OUT (+74.7% 1Y), LAMR (+30.0% 1Y), and VALU (+16.1% 1Y), NCMI has underperformed the peer group average. Compare NCMI vs OUT →

Date

Open

High

Low

Volume

Change %

2026-11-06

1.61

1.64

1.57

1.58

819K

-2.47%

2026-11-05

1.58

1.65

1.58

1.62

613K

+3.18%

2026-11-04

1.54

1.64

1.54

1.57

778K

+3.97%

2026-11-03

1.59

1.62

1.50

1.51

510K

-6.21%

2026-11-02

1.55

1.65

1.43

1.61

1.10M

0.00%

2026-10-30

1.75

1.76

1.59

1.61

954K

-8.52%

2026-10-29

1.75

1.78

1.73

1.76

812K

+0.57%

2026-10-28

1.83

1.87

1.73

1.75

453K

-4.89%

2026-10-27

1.83

1.94

1.82

1.84

716K

-0.54%

2026-10-26

1.89

1.82

1.85

476K

-2.12%

2026-10-23

1.91

1.87

1.89

416K

-2.58%

2026-10-22

1.95

2.02

1.93

1.94

452K

-2.02%

2026-10-21

2.05

2.06

1.94

1.98

436K

-3.41%

2026-10-20

2.10

2.11

2.01

2.05

500K

-1.44%

2026-10-19

2.03

2.09

2.00

2.08

828K

+0.97%

2026-10-16

2.25

2.05

2.06

473K

-8.44%

2026-10-15

2.22

2.26

2.21

2.25

906K

+1.35%

2026-10-14

2.21

2.23

2.12

2.22

608K

+0.45%

2026-10-13

2.14

2.25

2.13

2.21

777K

+4.25%

2026-10-12

2.12

2.14

2.08

2.12

546K

0.00%

2026-10-09

2.21

2.23

2.12

512K

-4.07%

2026-10-08

2.21

2.23

2.15

2.21

982K

+0.45%

2026-10-07

2.16

2.21

2.14

2.20

1.18M

+1.85%

2026-10-06

2.15

2.19

2.10

2.16

652K

+0.93%

2026-10-05

2.11

2.19

1.99

2.14

1.90M

+1.42%

2026-10-02

2.15

2.18

2.10

2.11

757K

-0.47%

2026-10-01

2.24

2.00

2.12

3.31M

-5.36%

2026-09-30

2.33

2.16

2.24

2.68M

-2.61%

2026-09-29

2.19

2.31

2.17

2.30

2.04M

+4.07%

2026-09-28

2.24

2.13

2.21

1.79M

-2.21%

2026-09-25

2.20

2.29

2.15

2.26

1.82M

+2.73%

2026-09-24

2.19

2.23

2.15

2.20

1.85M

0.00%

2026-09-23

2.22

2.11

2.20

709K

-0.90%

2026-09-22

2.27

2.19

2.22

1.16M

-0.89%

2026-09-21

2.18

2.28

2.18

2.24

1.64M

+3.23%

2026-09-18

2.20

2.21

2.15

2.17

2.19M

-2.25%

2026-09-17

2.36

2.38

2.19

2.22

884K

-5.13%

2026-09-16

2.41

2.31

2.34

962K

-3.31%

2026-09-15

2.41

2.44

2.35

2.42

888K

-0.41%

2026-09-14

2.42

2.46

2.37

2.43

737K

+0.41%

2026-09-11

2.49

2.51

2.38

2.42

528K

-1.63%

2026-09-10

2.38

2.48

2.37

2.46

990K

+3.36%

2026-09-09

2.44

2.45

2.35

2.38

873K

-2.46%

2026-09-08

2.46

2.47

2.38

2.44

589K

-1.61%

2026-09-04

2.45

2.49

2.44

2.48

336K

-0.40%

2026-09-03

2.55

2.45

2.49

414K

-0.80%

2026-09-02

2.52

2.61

2.50

2.51

587K

-0.79%

2026-09-01

2.51

2.54

2.44

2.53

847K

+0.40%

2026-08-31

2.60

2.65

2.51

2.52

851K

-3.08%

2026-08-28

2.52

2.63

2.50

2.60

1.25M

+4.00%

National CineMedia, Inc. (NCMI) Stock Price History

NCMI Historical Performance

NCMI Annual Returns

Download Historical Data

NCMI Stock Price Trajectory (2007–2026)

NCMI Historical Price Data · from 2007

NCMI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

National CineMedia, Inc. (NCMI) Stock Price History

NCMI Historical Performance

NCMI Annual Returns

Download Historical Data

NCMI Stock Price Trajectory (2007–2026)

NCMI Historical Price Data · from 2007

NCMI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison