NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
16.00
+0.50 (3.23%)
Mar 10, 2026, 3:56 PM EST
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.92 | 16.00 | 15.65 | 16.00 | 16.00 | 3.23% | 84,200 |
| Mar 9, 2026 | 15.40 | 15.70 | 15.29 | 15.50 | 15.50 | 0.26% | 70,020 |
| Mar 6, 2026 | 15.94 | 15.94 | 15.30 | 15.46 | 15.46 | -3.01% | 95,362 |
| Mar 5, 2026 | 15.92 | 15.98 | 15.70 | 15.94 | 15.94 | -0.25% | 33,992 |
| Mar 4, 2026 | 15.61 | 15.99 | 15.42 | 15.98 | 15.98 | 2.70% | 45,619 |
| Mar 3, 2026 | 15.40 | 15.67 | 15.00 | 15.56 | 15.56 | 0.65% | 39,033 |
| Mar 2, 2026 | 14.95 | 15.99 | 14.70 | 15.46 | 15.46 | 1.05% | 75,252 |
| Feb 27, 2026 | 14.75 | 16.35 | 14.67 | 15.30 | 15.30 | 2.68% | 108,640 |
| Feb 26, 2026 | 14.85 | 14.93 | 14.63 | 14.90 | 14.90 | 0.27% | 63,308 |
| Feb 25, 2026 | 14.95 | 15.25 | 14.84 | 14.86 | 14.86 | -0.51% | 59,823 |
| Feb 24, 2026 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | -0.63% | 172,089 |
| Feb 23, 2026 | 15.08 | 15.55 | 14.85 | 15.03 | 15.03 | -0.13% | 142,343 |
| Feb 20, 2026 | 15.90 | 16.05 | 15.05 | 15.05 | 15.05 | -5.35% | 119,954 |
| Feb 19, 2026 | 16.30 | 16.39 | 15.90 | 15.90 | 15.90 | -2.75% | 107,936 |
| Feb 18, 2026 | 16.30 | 16.38 | 16.12 | 16.35 | 16.35 | 0.62% | 116,838 |
| Feb 17, 2026 | 16.49 | 16.75 | 16.25 | 16.25 | 16.25 | -0.67% | 106,741 |
| Feb 13, 2026 | 16.10 | 16.38 | 16.09 | 16.36 | 16.36 | 2.25% | 112,111 |
| Feb 12, 2026 | 15.98 | 16.19 | 15.92 | 16.00 | 16.00 | 0.25% | 65,922 |
| Feb 11, 2026 | 15.95 | 16.05 | 15.80 | 15.96 | 15.96 | -0.25% | 58,678 |
| Feb 10, 2026 | 16.10 | 16.13 | 15.98 | 16.00 | 16.00 | 0.50% | 152,168 |
| Feb 9, 2026 | 15.65 | 16.00 | 15.44 | 15.92 | 15.92 | 2.86% | 149,603 |
| Feb 6, 2026 | 15.40 | 15.52 | 15.35 | 15.48 | 15.48 | 0.97% | 115,192 |
| Feb 5, 2026 | 15.40 | 15.75 | 15.25 | 15.33 | 15.33 | -0.71% | 140,416 |
| Feb 4, 2026 | 15.28 | 15.49 | 15.25 | 15.44 | 15.44 | 0.61% | 97,377 |
| Feb 3, 2026 | 15.25 | 15.69 | 15.25 | 15.35 | 15.35 | 0.80% | 126,919 |
| Feb 2, 2026 | 15.15 | 15.34 | 15.05 | 15.22 | 15.22 | 0.49% | 135,112 |
| Jan 30, 2026 | 14.95 | 15.25 | 14.86 | 15.15 | 15.15 | 0.73% | 115,406 |
| Jan 29, 2026 | 14.97 | 15.23 | 14.89 | 15.04 | 15.04 | 0.41% | 111,265 |
| Jan 28, 2026 | 15.00 | 15.15 | 14.97 | 14.98 | 14.98 | -0.51% | 72,663 |
| Jan 27, 2026 | 15.10 | 15.16 | 15.00 | 15.06 | 15.06 | 0.64% | 103,920 |
| Jan 26, 2026 | 15.27 | 15.55 | 14.96 | 14.96 | 14.96 | -1.84% | 152,822 |
| Jan 23, 2026 | 15.27 | 15.27 | 15.12 | 15.24 | 15.24 | 1.13% | 95,989 |
| Jan 22, 2026 | 15.10 | 15.12 | 14.89 | 15.07 | 15.07 | 0.53% | 111,074 |
| Jan 21, 2026 | 15.01 | 15.15 | 14.90 | 14.99 | 14.99 | -0.20% | 123,459 |
| Jan 20, 2026 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | -0.53% | 150,187 |
| Jan 16, 2026 | 15.10 | 15.27 | 14.90 | 15.10 | 15.10 | 0.40% | 120,493 |
| Jan 15, 2026 | 15.22 | 15.30 | 15.00 | 15.04 | 15.04 | -0.40% | 105,936 |
| Jan 14, 2026 | 14.99 | 15.30 | 14.99 | 15.10 | 15.10 | 0.27% | 66,900 |
| Jan 13, 2026 | 15.21 | 15.28 | 15.06 | 15.06 | 15.06 | -0.73% | 84,398 |
| Jan 12, 2026 | 15.05 | 15.49 | 15.05 | 15.17 | 15.17 | 0.80% | 161,397 |
| Jan 9, 2026 | 15.13 | 15.55 | 15.05 | 15.05 | 15.05 | -0.44% | 186,403 |
| Jan 8, 2026 | 15.35 | 15.35 | 14.95 | 15.12 | 15.12 | 1.45% | 60,059 |
| Jan 7, 2026 | 15.34 | 15.34 | 14.78 | 14.90 | 14.90 | -2.64% | 142,452 |
| Jan 6, 2026 | 15.39 | 15.50 | 15.21 | 15.30 | 15.30 | -1.20% | 91,251 |
| Jan 5, 2026 | 15.87 | 15.87 | 15.07 | 15.49 | 15.49 | -1.71% | 170,896 |
| Jan 2, 2026 | 15.93 | 15.99 | 15.73 | 15.76 | 15.76 | -1.04% | 167,786 |
| Dec 31, 2025 | 15.70 | 15.97 | 15.40 | 15.93 | 15.93 | 0.68% | 135,436 |
| Dec 30, 2025 | 15.57 | 15.86 | 15.57 | 15.82 | 15.39 | 1.48% | 251,096 |
| Dec 29, 2025 | 15.21 | 16.00 | 15.21 | 15.59 | 15.16 | 2.63% | 258,165 |
| Dec 26, 2025 | 15.15 | 15.25 | 15.05 | 15.19 | 14.78 | 1.13% | 153,987 |