NewLake Capital Partners, Inc. (NLCP)
OTCMKTS
· Delayed Price · Currency is USD
14.20
+0.23 (1.65%)
Jul 11, 2025, 10:32 AM EDT
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.91 | 13.99 | 13.91 | 13.93 | - | -0.29% | 562 |
| Jul 10, 2025 | 14.00 | 14.26 | 13.86 | 13.97 | 13.97 | -1.34% | 32,410 |
| Jul 9, 2025 | 13.75 | 14.27 | 13.75 | 14.16 | 14.16 | 3.13% | 28,652 |
| Jul 8, 2025 | 13.63 | 13.79 | 13.50 | 13.73 | 13.73 | 1.25% | 31,854 |
| Jul 7, 2025 | 13.76 | 13.86 | 13.50 | 13.56 | 13.56 | -2.52% | 69,190 |
| Jul 3, 2025 | 14.10 | 14.15 | 13.80 | 13.91 | 13.91 | -1.35% | 43,789 |
| Jul 2, 2025 | 14.20 | 14.24 | 14.06 | 14.10 | 14.10 | -0.91% | 34,667 |
| Jul 1, 2025 | 14.45 | 14.50 | 14.05 | 14.23 | 14.23 | -1.59% | 28,836 |
| Jun 30, 2025 | 14.18 | 14.51 | 14.08 | 14.46 | 14.46 | -1.09% | 27,997 |
| Jun 27, 2025 | 14.80 | 14.80 | 14.62 | 14.62 | 14.20 | -0.48% | 51,415 |
| Jun 26, 2025 | 14.71 | 14.72 | 14.64 | 14.69 | 14.27 | -0.11% | 25,375 |
| Jun 25, 2025 | 14.68 | 14.75 | 14.66 | 14.71 | 14.28 | -0.50% | 18,972 |
| Jun 24, 2025 | 14.70 | 14.83 | 14.62 | 14.78 | 14.35 | 1.16% | 48,696 |
| Jun 23, 2025 | 14.68 | 14.68 | 14.52 | 14.61 | 14.19 | -0.34% | 37,679 |
| Jun 20, 2025 | 14.67 | 14.75 | 14.62 | 14.66 | 14.24 | -0.41% | 26,299 |
| Jun 18, 2025 | 14.67 | 14.80 | 14.66 | 14.72 | 14.30 | -0.88% | 16,935 |
| Jun 17, 2025 | 14.97 | 14.97 | 14.60 | 14.85 | 14.42 | -0.13% | 20,754 |
| Jun 16, 2025 | 14.86 | 14.97 | 14.82 | 14.87 | 14.44 | 0.07% | 20,516 |
| Jun 13, 2025 | 14.90 | 14.97 | 14.85 | 14.86 | 14.43 | -0.27% | 23,871 |
| Jun 12, 2025 | 14.91 | 14.93 | 14.82 | 14.90 | 14.47 | 0.68% | 14,830 |
| Jun 11, 2025 | 14.84 | 14.97 | 14.71 | 14.80 | 14.37 | - | 24,939 |
| Jun 10, 2025 | 14.52 | 14.90 | 14.52 | 14.80 | 14.37 | 2.14% | 33,109 |
| Jun 9, 2025 | 14.42 | 14.70 | 14.26 | 14.49 | 14.07 | 0.28% | 25,228 |
| Jun 6, 2025 | 14.30 | 14.69 | 14.30 | 14.45 | 14.03 | 0.35% | 12,402 |
| Jun 5, 2025 | 14.70 | 14.74 | 14.30 | 14.40 | 13.98 | -1.91% | 25,059 |
| Jun 4, 2025 | 14.37 | 14.73 | 14.37 | 14.68 | 14.26 | -0.47% | 9,702 |
| Jun 3, 2025 | 14.42 | 14.82 | 14.31 | 14.75 | 14.32 | 2.32% | 12,610 |
| Jun 2, 2025 | 14.32 | 14.54 | 14.32 | 14.42 | 14.00 | 0.66% | 17,320 |
| May 30, 2025 | 14.14 | 14.48 | 14.14 | 14.32 | 13.91 | 0.49% | 10,873 |
| May 29, 2025 | 14.30 | 14.38 | 14.14 | 14.25 | 13.84 | -0.97% | 26,276 |
| May 28, 2025 | 14.20 | 14.39 | 14.07 | 14.39 | 13.97 | 1.34% | 17,934 |
| May 27, 2025 | 14.20 | 14.31 | 14.07 | 14.20 | 13.79 | - | 28,586 |
| May 23, 2025 | 13.92 | 14.28 | 13.92 | 14.20 | 13.79 | 0.14% | 37,589 |
| May 22, 2025 | 14.59 | 14.59 | 13.87 | 14.18 | 13.77 | -3.04% | 51,542 |
| May 21, 2025 | 14.95 | 14.95 | 14.52 | 14.63 | 14.20 | -2.17% | 20,381 |
| May 20, 2025 | 14.98 | 14.98 | 14.88 | 14.95 | 14.52 | 0.07% | 19,748 |
| May 19, 2025 | 14.84 | 14.94 | 14.84 | 14.94 | 14.51 | -0.07% | 26,631 |
| May 16, 2025 | 14.77 | 14.98 | 14.77 | 14.95 | 14.52 | -0.13% | 21,832 |
| May 15, 2025 | 14.58 | 14.97 | 14.51 | 14.97 | 14.54 | 2.53% | 36,733 |
| May 14, 2025 | 14.65 | 14.72 | 14.40 | 14.60 | 14.18 | 1.88% | 22,793 |
| May 13, 2025 | 14.25 | 14.69 | 14.25 | 14.33 | 13.92 | 0.56% | 34,438 |
| May 12, 2025 | 14.55 | 14.69 | 14.25 | 14.25 | 13.84 | -1.79% | 35,126 |
| May 9, 2025 | 14.42 | 14.64 | 14.39 | 14.51 | 14.09 | -0.14% | 42,830 |
| May 8, 2025 | 14.40 | 14.74 | 14.40 | 14.53 | 14.11 | 0.73% | 27,078 |
| May 7, 2025 | 14.49 | 14.49 | 14.40 | 14.43 | 14.01 | -0.10% | 17,845 |
| May 6, 2025 | 14.29 | 14.50 | 14.29 | 14.44 | 14.02 | -0.62% | 18,747 |
| May 5, 2025 | 14.26 | 14.55 | 14.26 | 14.53 | 14.11 | 1.82% | 18,281 |
| May 2, 2025 | 14.26 | 14.30 | 14.16 | 14.27 | 13.86 | 0.14% | 23,073 |
| May 1, 2025 | 14.25 | 14.33 | 14.12 | 14.25 | 13.84 | -0.49% | 14,507 |
| Apr 30, 2025 | 14.32 | 14.46 | 14.03 | 14.32 | 13.91 | -0.35% | 120,299 |