National CineMedia, Inc. (NCMI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -17.6%
- 3M
- -38.5%
- YTD
- -42.7%
- 1Y
- -53.7%
- 3Y
- -22.3%
- 5Y
- -42.3%
Loading 10-year price history...
NCMI Historical Performance
NCMI Annual Returns
Year-by-year price performance · 2007–2026
- 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
- +4.4%
NCMI Stock Price Trajectory (2007–2026)
As of September 25, 2026, National CineMedia, Inc. (NCMI) trades at $2.20, representing a -53.7% return over the past year. The stock has delivered a -88.4% total return over five years (-42.3% 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 -99.3%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CCO (+54.6% 1Y), OUT (+52.8% 1Y), and LAMR (+16.8% 1Y), NCMI has underperformed the peer group average. Compare NCMI vs CCO →
NCMI Historical Price Data · from 2007
Rows 1–50 of 4,938| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 2.19 | 2.23 | 2.15 | 2.20 | 1.83M | 0.00% |
| 2026-09-23 | 2.22 | 2.22 | 2.12 | 2.20 | 709K | -0.90% |
| 2026-09-22 | 2.23 | 2.24 | 2.19 | 2.22 | 1.16M | -0.89% |
| 2026-09-21 | 2.23 | 2.27 | 2.20 | 2.24 | 1.64M | +3.23% |
| 2026-09-18 | 2.20 | 2.21 | 2.15 | 2.17 | 2.18M | -2.25% |
| 2026-09-17 | 2.38 | 2.38 | 2.19 | 2.22 | 884K | -5.13% |
| 2026-09-16 | 2.40 | 2.40 | 2.31 | 2.34 | 944K | -3.31% |
| 2026-09-15 | 2.41 | 2.44 | 2.35 | 2.42 | 887K | -0.41% |
| 2026-09-14 | 2.42 | 2.46 | 2.37 | 2.43 | 737K | +0.41% |
| 2026-09-11 | 2.49 | 2.50 | 2.38 | 2.42 | 527K | -1.63% |
| 2026-09-10 | 2.38 | 2.48 | 2.37 | 2.46 | 989K | +3.36% |
| 2026-09-09 | 2.44 | 2.44 | 2.35 | 2.38 | 868K | -2.46% |
| 2026-09-08 | 2.41 | 2.47 | 2.38 | 2.44 | 588K | -1.61% |
| 2026-09-04 | 2.46 | 2.48 | 2.44 | 2.48 | 336K | -0.40% |
| 2026-09-03 | 2.55 | 2.57 | 2.45 | 2.49 | 414K | -0.80% |
| 2026-09-02 | 2.52 | 2.60 | 2.50 | 2.51 | 586K | -0.79% |
| 2026-09-01 | 2.50 | 2.54 | 2.43 | 2.53 | 768K | +0.40% |
| 2026-08-31 | 2.53 | 2.63 | 2.51 | 2.52 | 838K | -3.08% |
| 2026-08-28 | 2.50 | 2.63 | 2.50 | 2.60 | 1.25M | +4.00% |
| 2026-08-27 | 2.64 | 2.65 | 2.46 | 2.50 | 1.86M | -5.30% |
| 2026-08-26 | 2.69 | 2.71 | 2.63 | 2.64 | 486K | -2.94% |
| 2026-08-25 | 2.67 | 2.81 | 2.67 | 2.72 | 468K | +1.87% |
| 2026-08-24 | 2.63 | 2.68 | 2.49 | 2.67 | 734K | +5.12% |
| 2026-08-21 | 2.55 | 2.57 | 2.50 | 2.54 | 934K | -0.39% |
| 2026-08-20 | 2.59 | 2.64 | 2.52 | 2.55 | 726K | -3.41% |
| 2026-08-19 | 2.56 | 2.66 | 2.51 | 2.64 | 1.50M | +4.76% |
| 2026-08-18 | 2.71 | 2.72 | 2.48 | 2.52 | 1.12M | -7.69% |
| 2026-08-17 | 2.80 | 2.84 | 2.70 | 2.73 | 1.64M | -4.55% |
| 2026-08-14 | 2.69 | 2.90 | 2.69 | 2.86 | 1.51M | +6.72% |
| 2026-08-13 | 2.24 | 2.73 | 2.24 | 2.68 | 6.12M | +20.72% |
| 2026-08-12 | 2.61 | 2.82 | 2.16 | 2.22 | 10.57M | -41.42% |
| 2026-08-11 | 3.95 | 3.95 | 3.68 | 3.79 | 737K | -4.05% |
| 2026-08-10 | 4.01 | 4.02 | 3.90 | 3.95 | 379K | -1.99% |
| 2026-08-07 | 4.03 | 4.08 | 4.01 | 4.03 | 187K | 0.00% |
| 2026-08-06 | 4.10 | 4.12 | 4.01 | 4.03 | 175K | -1.47% |
| 2026-08-05 | 4.15 | 4.15 | 4.07 | 4.09 | 312K | -1.21% |
| 2026-08-04 | 4.16 | 4.24 | 4.11 | 4.14 | 276K | -0.96% |
| 2026-08-03 | 4.05 | 4.27 | 4.05 | 4.18 | 570K | +4.24% |
| 2026-07-31 | 3.99 | 4.03 | 3.90 | 4.01 | 256K | +0.25% |
| 2026-07-30 | 3.98 | 4.03 | 3.87 | 4.00 | 291K | -0.74% |
| 2026-07-29 | 3.97 | 4.05 | 3.94 | 4.03 | 190K | +1.77% |
| 2026-07-28 | 3.89 | 3.99 | 3.89 | 3.96 | 252K | +2.59% |
| 2026-07-27 | 3.83 | 3.89 | 3.77 | 3.86 | 232K | +2.39% |
| 2026-07-24 | 3.74 | 3.88 | 3.74 | 3.77 | 243K | +0.80% |
| 2026-07-23 | 3.77 | 3.80 | 3.72 | 3.74 | 220K | -2.09% |
| 2026-07-22 | 3.89 | 3.89 | 3.74 | 3.82 | 329K | -2.05% |
| 2026-07-21 | 4.01 | 4.05 | 3.87 | 3.90 | 335K | -2.74% |
| 2026-07-20 | 3.82 | 4.07 | 3.75 | 4.01 | 383K | +6.08% |
| 2026-07-17 | 3.91 | 3.97 | 3.68 | 3.78 | 383K | -4.06% |
| 2026-07-16 | 3.99 | 4.06 | 3.77 | 3.94 | 496K | -1.25% |
NCMI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NCMI — Frequently Asked Questions
Quick answers to the most common questions about buying NCMI stock.
How has NCMI stock performed recently?
NCMI declined -53.7% over the past year, below its 5-year annualized CAGR of -42.3%. 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 $4.87. Current 1-year return of -53.7% 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.