NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
13.90
-0.21 (-1.47%)
Aug 22, 2025, 4:00 PM EDT

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.9614.2013.8213.9013.90-1.35%111,013
Aug 21, 202513.8514.4013.6514.0914.092.03%48,149
Aug 20, 202513.8614.0013.7513.8113.81-0.93%34,781
Aug 19, 202514.0114.1913.8313.9413.940.29%88,323
Aug 18, 202514.1214.4413.8213.9013.90-2.80%50,128
Aug 15, 202514.6514.6513.7314.3014.30-2.59%117,851
Aug 14, 202514.6314.9114.5914.6814.68-1.01%32,944
Aug 13, 202514.5914.9414.2014.8314.832.13%74,762
Aug 12, 202514.2814.6014.2814.5214.522.25%56,359
Aug 11, 202513.8514.3813.8014.2014.203.57%93,603
Aug 8, 202513.6113.8413.6013.7113.710.66%48,957
Aug 7, 202513.9514.1513.6113.6213.62-1.66%90,375
Aug 6, 202513.9514.0513.8513.8513.85-0.77%25,820
Aug 5, 202514.0614.0913.8513.9613.96-0.73%20,360
Aug 4, 202513.9314.1013.9314.0614.060.79%16,714
Aug 1, 202514.0514.1013.9313.9513.95-0.61%22,713
Jul 31, 202513.9314.0813.9114.0414.040.61%31,125
Jul 30, 202514.0014.4513.9313.9513.950.29%39,057
Jul 29, 202513.9213.9413.6013.9113.910.07%58,165
Jul 28, 202513.9013.9613.7513.9013.90-0.36%19,284
Jul 25, 202513.8013.9913.8013.9513.950.50%12,467
Jul 24, 202513.8013.9413.8013.8813.88-0.29%27,504
Jul 23, 202513.6613.9513.6613.9213.920.96%17,047
Jul 22, 202514.0014.0013.6013.7913.79-1.16%18,707
Jul 21, 202513.8014.1013.7013.9513.951.16%25,730
Jul 18, 202513.6114.2413.5313.7913.790.36%22,088
Jul 17, 202514.3414.3913.5613.7413.74-2.62%71,518
Jul 16, 202514.1014.7513.9814.1114.110.07%26,346
Jul 15, 202514.0014.1013.8014.1014.100.74%18,898
Jul 14, 202513.8514.0013.7214.0014.000.69%32,785
Jul 11, 202513.9114.2013.7513.9013.90-0.50%40,874
Jul 10, 202514.0014.2613.8613.9713.97-1.34%32,410
Jul 9, 202513.7514.2713.7514.1614.163.13%28,652
Jul 8, 202513.6313.7913.5013.7313.731.25%31,854
Jul 7, 202513.7613.8613.5013.5613.56-2.52%69,190
Jul 3, 202514.1014.1513.8013.9113.91-1.35%43,789
Jul 2, 202514.2014.2414.0614.1014.10-0.91%34,667
Jul 1, 202514.4514.5014.0514.2314.23-1.59%28,836
Jun 30, 202514.1814.5114.0814.4614.46-1.09%27,997
Jun 27, 202514.8014.8014.6214.6214.20-0.48%51,415
Jun 26, 202514.7114.7214.6414.6914.27-0.11%25,375
Jun 25, 202514.6814.7514.6614.7114.28-0.50%18,972
Jun 24, 202514.7014.8314.6214.7814.351.16%48,696
Jun 23, 202514.6814.6814.5214.6114.19-0.34%37,679
Jun 20, 202514.6714.7514.6214.6614.24-0.41%26,299
Jun 18, 202514.6714.8014.6614.7214.30-0.88%16,935
Jun 17, 202514.9714.9714.6014.8514.42-0.13%20,754
Jun 16, 202514.8614.9714.8214.8714.440.07%20,516
Jun 13, 202514.9014.9714.8514.8614.43-0.27%23,871
Jun 12, 202514.9114.9314.8214.9014.470.68%14,830