NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
13.01
-0.10 (-0.76%)
Oct 3, 2025, 3:59 PM EDT
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.10 | 13.24 | 13.00 | 13.03 | 13.03 | -0.61% | 101,546 |
| Oct 2, 2025 | 13.20 | 13.23 | 13.02 | 13.11 | 13.11 | -0.27% | 127,530 |
| Oct 1, 2025 | 13.25 | 13.32 | 13.07 | 13.15 | 13.15 | -0.87% | 119,502 |
| Sep 30, 2025 | 13.25 | 13.65 | 13.14 | 13.26 | 13.26 | -2.86% | 119,703 |
| Sep 29, 2025 | 13.79 | 14.00 | 13.47 | 13.65 | 13.22 | -0.22% | 222,224 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.60 | 13.68 | 13.25 | -1.08% | 109,036 |
| Sep 25, 2025 | 14.20 | 14.25 | 13.80 | 13.83 | 13.40 | -2.26% | 79,444 |
| Sep 24, 2025 | 14.20 | 14.20 | 14.05 | 14.15 | 13.71 | - | 24,642 |
| Sep 23, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 13.71 | 1.58% | 30,058 |
| Sep 22, 2025 | 14.00 | 14.10 | 13.87 | 13.93 | 13.49 | -0.57% | 46,526 |
| Sep 19, 2025 | 14.30 | 14.30 | 13.90 | 14.01 | 13.57 | -1.34% | 48,943 |
| Sep 18, 2025 | 14.10 | 14.36 | 14.01 | 14.20 | 13.75 | 0.57% | 41,962 |
| Sep 17, 2025 | 14.00 | 14.14 | 13.82 | 14.12 | 13.68 | 0.86% | 44,722 |
| Sep 16, 2025 | 14.13 | 14.14 | 13.85 | 14.00 | 13.56 | -0.64% | 39,819 |
| Sep 15, 2025 | 13.89 | 14.09 | 13.77 | 14.09 | 13.65 | 2.10% | 65,156 |
| Sep 12, 2025 | 13.82 | 13.89 | 13.60 | 13.80 | 13.37 | - | 50,788 |
| Sep 11, 2025 | 13.56 | 13.90 | 13.50 | 13.80 | 13.37 | 1.92% | 105,326 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.53 | 13.54 | 13.12 | -1.53% | 154,273 |
| Sep 9, 2025 | 13.81 | 13.97 | 13.71 | 13.75 | 13.32 | -0.94% | 150,224 |
| Sep 8, 2025 | 13.70 | 13.97 | 13.61 | 13.88 | 13.44 | 1.46% | 177,640 |
| Sep 5, 2025 | 13.90 | 13.96 | 13.61 | 13.68 | 13.25 | -0.87% | 92,964 |
| Sep 4, 2025 | 13.71 | 13.89 | 13.71 | 13.80 | 13.37 | 0.66% | 39,265 |
| Sep 3, 2025 | 13.84 | 13.90 | 13.65 | 13.71 | 13.28 | -1.01% | 70,048 |
| Sep 2, 2025 | 13.90 | 13.91 | 13.70 | 13.85 | 13.42 | -0.36% | 68,637 |
| Aug 29, 2025 | 13.91 | 13.95 | 13.70 | 13.90 | 13.46 | -0.07% | 42,970 |
| Aug 28, 2025 | 14.00 | 14.08 | 13.90 | 13.91 | 13.47 | 0.43% | 107,367 |
| Aug 27, 2025 | 13.84 | 13.99 | 13.76 | 13.85 | 13.42 | 0.07% | 52,865 |
| Aug 26, 2025 | 13.75 | 13.86 | 13.67 | 13.84 | 13.41 | 0.65% | 55,694 |
| Aug 25, 2025 | 13.90 | 14.00 | 13.75 | 13.75 | 13.32 | -1.08% | 82,575 |
| Aug 22, 2025 | 13.96 | 14.20 | 13.82 | 13.90 | 13.46 | -1.35% | 111,013 |
| Aug 21, 2025 | 13.85 | 14.40 | 13.65 | 14.09 | 13.65 | 2.03% | 48,149 |
| Aug 20, 2025 | 13.86 | 14.00 | 13.75 | 13.81 | 13.38 | -0.93% | 34,781 |
| Aug 19, 2025 | 14.01 | 14.19 | 13.83 | 13.94 | 13.50 | 0.29% | 88,323 |
| Aug 18, 2025 | 14.12 | 14.44 | 13.82 | 13.90 | 13.46 | -2.80% | 50,128 |
| Aug 15, 2025 | 14.65 | 14.65 | 13.73 | 14.30 | 13.85 | -2.59% | 117,851 |
| Aug 14, 2025 | 14.63 | 14.91 | 14.59 | 14.68 | 14.22 | -1.01% | 32,944 |
| Aug 13, 2025 | 14.59 | 14.94 | 14.20 | 14.83 | 14.36 | 2.13% | 74,762 |
| Aug 12, 2025 | 14.28 | 14.60 | 14.28 | 14.52 | 14.06 | 2.25% | 56,359 |
| Aug 11, 2025 | 13.85 | 14.38 | 13.80 | 14.20 | 13.75 | 3.57% | 93,603 |
| Aug 8, 2025 | 13.61 | 13.84 | 13.60 | 13.71 | 13.28 | 0.66% | 48,957 |
| Aug 7, 2025 | 13.95 | 14.15 | 13.61 | 13.62 | 13.19 | -1.66% | 90,375 |
| Aug 6, 2025 | 13.95 | 14.05 | 13.85 | 13.85 | 13.42 | -0.77% | 25,820 |
| Aug 5, 2025 | 14.06 | 14.09 | 13.85 | 13.96 | 13.52 | -0.73% | 20,360 |
| Aug 4, 2025 | 13.93 | 14.10 | 13.93 | 14.06 | 13.62 | 0.79% | 16,714 |
| Aug 1, 2025 | 14.05 | 14.10 | 13.93 | 13.95 | 13.51 | -0.61% | 22,713 |
| Jul 31, 2025 | 13.93 | 14.08 | 13.91 | 14.04 | 13.59 | 0.61% | 31,125 |
| Jul 30, 2025 | 14.00 | 14.45 | 13.93 | 13.95 | 13.51 | 0.29% | 39,057 |
| Jul 29, 2025 | 13.92 | 13.94 | 13.60 | 13.91 | 13.47 | 0.07% | 58,165 |
| Jul 28, 2025 | 13.90 | 13.96 | 13.75 | 13.90 | 13.46 | -0.36% | 19,284 |
| Jul 25, 2025 | 13.80 | 13.99 | 13.80 | 13.95 | 13.51 | 0.50% | 12,467 |