National CineMedia, Inc.
NCMINASDAQCommunication Services● Active
$3.56
+$0.01(+0.14%)
Market Cap$333388927
P/E Ratio—
52W High$5.54
52W Low$2.78
National CineMedia, Inc.（NCMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncmi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.10
Jun 14, 2021
-93.3% from here
5-Year Low5Y
$1.01
Mar 17, 2023
+252.5% from low
IPO Priceadj.
$256.70
Feb 8, 2007
-98.6% since IPO
1 Year Ago
$5.26
Jun 9, 2025
-32.3% in 1Y
5 Years Ago
$51.60
Jun 8, 2021
-93.1% in 5Y
10 Years Ago
$147.20
Jun 8, 2016
-97.6% in 10Y
Historical Price Data · NCMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.56 | $3.61 | $3.53 | $3.56 | $3.56 | 210K | -0.12% |
| Jun 5, 2026 | $3.55 | $3.58 | $3.50 | $3.55 | $3.55 | 387K | +0.00% |
| Jun 4, 2026 | $3.59 | $3.61 | $3.50 | $3.55 | $3.55 | 212K | -1.11% |
| Jun 3, 2026 | $3.53 | $3.57 | $3.48 | $3.57 | $3.57 | 482K | +1.13% |
| Jun 2, 2026 | $3.60 | $3.60 | $3.51 | $3.57 | $3.57 | 269K | -0.83% |
| Jun 1, 2026 | $3.13 | $3.64 | $3.11 | $3.62 | $3.62 | 841K | +15.65% |
| May 29, 2026 | $3.09 | $3.17 | $3.06 | $3.14 | $3.14 | 709K | +1.62% |
| May 28, 2026 | $3.02 | $3.14 | $3.00 | $3.09 | $3.09 | 354K | +2.32% |
| May 27, 2026 | $3.02 | $3.12 | $3.02 | $3.04 | $3.04 | 169K | +0.66% |
| May 26, 2026 | $3.00 | $3.07 | $3.00 | $3.03 | $3.03 | 234K | +1.00% |
| May 22, 2026 | $3.00 | $3.03 | $2.97 | $2.99 | $2.99 | 235K | -0.33% |
| May 21, 2026 | $2.93 | $3.03 | $2.89 | $3.00 | $3.00 | 223K | +2.39% |
| May 20, 2026 | $2.95 | $3.02 | $2.92 | $2.98 | $2.98 | 267K | +1.02% |
| May 19, 2026 | $2.96 | $3.01 | $2.93 | $2.98 | $2.98 | 307K | +0.68% |
| May 18, 2026 | $2.83 | $2.99 | $2.83 | $2.98 | $2.98 | 288K | +5.30% |
| May 15, 2026 | $2.90 | $2.93 | $2.78 | $2.80 | $2.80 | 524K | -3.45% |
| May 14, 2026 | $3.00 | $3.08 | $2.92 | $2.94 | $2.94 | 374K | -2.00% |
| May 13, 2026 | $3.20 | $3.20 | $2.86 | $2.98 | $2.98 | 920K | -6.88% |
| May 12, 2026 | $3.48 | $3.54 | $3.34 | $3.38 | $3.38 | 238K | -2.87% |
| May 11, 2026 | $3.67 | $3.67 | $3.47 | $3.48 | $3.48 | 199K | -5.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NCMI
Jan 1 → Dec 31 · 6 years2026-8.8%$3.90 → $3.56
-8.8%
2025-41.9%$6.69 → $3.89
-41.9%
2024+59.2%$4.17 → $6.64
+59.2%
2023+74.7%$2.37 → $4.14
+74.7%
2022-92.2%$28.10 → $2.20
-92.2%
2021-45.8%$51.80 → $28.10
-45.8%
Best Year2023 · +74.7%
Worst Year2022 · -92.2%
Positive Years2 / 6
Avg Annual Return-9.1%
6Y Total Return-93.1%
6Y CAGR~-36.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in NCMI?
If you invested $1,000 in NCMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24
Total Return-97.6%
CAGR~-31.1% / yr
Profit$-976
Based on Jun 8, 2016 · $147.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
National CineMedia, Inc.（NCMI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCMI 历史股价FMP 日线复权 OHLCV