National CineMedia, Inc. (NCMI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +7.3%
- 3M
- +17.2%
- YTD
- -0.8%
- 1Y
- -19.1%
- 3Y
- +6.7%
- 5Y
- -40.0%
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
- -7.3%
NCMI Stock Price Trajectory (2007–2026)
As of July 7, 2026, National CineMedia, Inc. (NCMI) trades at $3.81, representing a -19.1% return over the past year. The stock has delivered a -87.6% total return over five years (-40.0% 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 -98.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers CCO (+104.2% 1Y), OUT (+94.0% 1Y), and LAMR (+29.4% 1Y), NCMI has underperformed the peer group average. Compare NCMI vs CCO →
NCMI Historical Price Data · from 2007
Rows 1–50 of 4,882| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 3.92 | 4.05 | 3.80 | 3.81 | 297K | -4.03% |
| 2026-07-02 | 3.82 | 3.98 | 3.79 | 3.97 | 412K | +5.31% |
| 2026-07-01 | 3.78 | 3.85 | 3.73 | 3.77 | 555K | -0.79% |
| 2026-06-30 | 3.77 | 3.90 | 3.77 | 3.80 | 482K | -0.26% |
| 2026-06-29 | 3.68 | 3.88 | 3.68 | 3.81 | 684K | +1.60% |
| 2026-06-26 | 3.54 | 3.76 | 3.54 | 3.75 | 0 | +5.63% |
| 2026-06-25 | 3.58 | 3.58 | 3.50 | 3.55 | 389K | -0.84% |
| 2026-06-24 | 3.52 | 3.60 | 3.47 | 3.58 | 246K | +2.87% |
| 2026-06-23 | 3.37 | 3.50 | 3.35 | 3.48 | 208K | +3.57% |
| 2026-06-22 | 3.38 | 3.52 | 3.35 | 3.36 | 446K | -1.18% |
| 2026-06-18 | 3.65 | 3.66 | 3.39 | 3.40 | 1.03M | -6.34% |
| 2026-06-17 | 3.64 | 3.78 | 3.61 | 3.63 | 549K | -0.27% |
| 2026-06-16 | 3.58 | 3.67 | 3.56 | 3.64 | 466K | +1.96% |
| 2026-06-15 | 3.66 | 3.67 | 3.55 | 3.57 | 282K | -1.65% |
| 2026-06-12 | 3.56 | 3.69 | 3.56 | 3.63 | 375K | +1.40% |
| 2026-06-11 | 3.58 | 3.60 | 3.54 | 3.58 | 204K | +0.28% |
| 2026-06-10 | 3.61 | 3.63 | 3.55 | 3.57 | 419K | +0.56% |
| 2026-06-09 | 3.55 | 3.64 | 3.55 | 3.55 | 561K | 0.00% |
| 2026-06-08 | 3.56 | 3.60 | 3.53 | 3.55 | 360K | 0.00% |
| 2026-06-05 | 3.50 | 3.58 | 3.47 | 3.55 | 369K | 0.00% |
| 2026-06-04 | 3.59 | 3.61 | 3.50 | 3.55 | 211K | -0.56% |
| 2026-06-03 | 3.53 | 3.57 | 3.44 | 3.57 | 466K | 0.00% |
| 2026-06-02 | 3.60 | 3.60 | 3.50 | 3.57 | 258K | -1.38% |
| 2026-06-01 | 3.12 | 3.64 | 3.11 | 3.62 | 840K | +15.29% |
| 2026-05-29 | 3.07 | 3.17 | 3.06 | 3.14 | 702K | +1.62% |
| 2026-05-28 | 3.04 | 3.13 | 3.00 | 3.09 | 342K | +1.64% |
| 2026-05-27 | 3.02 | 3.12 | 3.02 | 3.04 | 169K | +0.33% |
| 2026-05-26 | 3.01 | 3.07 | 3.00 | 3.03 | 221K | +1.34% |
| 2026-05-22 | 3.00 | 3.02 | 2.99 | 2.99 | 229K | -0.33% |
| 2026-05-21 | 2.93 | 3.03 | 2.89 | 3.00 | 215K | +0.67% |
| 2026-05-20 | 2.95 | 3.02 | 2.92 | 2.98 | 266K | 0.00% |
| 2026-05-19 | 2.95 | 3.01 | 2.93 | 2.98 | 305K | 0.00% |
| 2026-05-18 | 2.88 | 2.99 | 2.83 | 2.98 | 288K | +6.43% |
| 2026-05-15 | 2.90 | 2.93 | 2.79 | 2.80 | 521K | -4.76% |
| 2026-05-14 | 3.00 | 3.08 | 2.92 | 2.94 | 374K | -1.34% |
| 2026-05-13 | 3.20 | 3.20 | 2.88 | 2.98 | 874K | -11.83% |
| 2026-05-12 | 3.43 | 3.45 | 3.34 | 3.38 | 216K | -2.87% |
| 2026-05-11 | 3.65 | 3.67 | 3.47 | 3.48 | 198K | -5.18% |
| 2026-05-08 | 3.70 | 3.74 | 3.65 | 3.67 | 266K | -1.08% |
| 2026-05-07 | 3.63 | 3.73 | 3.62 | 3.71 | 169K | +3.63% |
| 2026-05-06 | 3.50 | 3.59 | 3.43 | 3.58 | 188K | +3.47% |
| 2026-05-05 | 3.41 | 3.49 | 3.40 | 3.46 | 232K | +2.67% |
| 2026-05-04 | 3.38 | 3.50 | 3.37 | 3.37 | 336K | -1.17% |
| 2026-05-01 | 3.39 | 3.45 | 3.35 | 3.41 | 242K | +0.59% |
| 2026-04-30 | 3.52 | 3.52 | 3.38 | 3.39 | 412K | -5.04% |
| 2026-04-29 | 3.56 | 3.58 | 3.52 | 3.57 | 186K | -0.56% |
| 2026-04-28 | 3.55 | 3.60 | 3.54 | 3.59 | 164K | +1.13% |
| 2026-04-27 | 3.59 | 3.63 | 3.48 | 3.55 | 232K | +0.28% |
| 2026-04-24 | 3.48 | 3.55 | 3.46 | 3.54 | 196K | +0.85% |
| 2026-04-23 | 3.50 | 3.56 | 3.46 | 3.51 | 133K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -19.1% over the past year, below its 5-year annualized CAGR of -40.0%. The stock trades above 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 $5.14. Current 1-year return of -19.1% 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.