NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
13.15
-0.02 (-0.15%)
Oct 24, 2025, 3:59 PM EDT

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.1413.1912.9813.1513.15-0.15%40,446
Oct 23, 202513.1013.1913.0313.1713.170.84%19,160
Oct 22, 202512.9013.0712.9013.0613.061.63%22,730
Oct 21, 202512.8913.1012.8112.8512.85-0.85%21,933
Oct 20, 202513.0013.0012.7512.9612.960.39%26,409
Oct 17, 202512.9513.0012.8412.9112.91-0.31%16,948
Oct 16, 202512.9113.1012.9112.9512.95-0.05%30,873
Oct 15, 202512.9013.0912.7512.9612.96-0.71%51,565
Oct 14, 202512.7013.0612.6413.0513.052.03%16,394
Oct 13, 202512.7712.8612.6612.7912.79-0.08%22,393
Oct 10, 202512.9513.0612.7612.8012.80-1.77%73,917
Oct 9, 202512.8613.0712.8613.0313.030.15%39,015
Oct 8, 202512.8213.0812.8213.0113.01-0.31%18,487
Oct 7, 202512.9913.0812.8913.0513.050.38%48,150
Oct 6, 202513.0113.0512.8813.0013.00-0.23%75,875
Oct 3, 202513.1013.2413.0013.0313.03-0.61%101,546
Oct 2, 202513.2013.2313.0213.1113.11-0.27%127,530
Oct 1, 202513.2513.3213.0713.1513.15-0.87%119,502
Sep 30, 202513.2513.6513.1413.2613.26-2.86%119,703
Sep 29, 202513.7914.0013.4713.6513.22-0.22%222,224
Sep 26, 202513.9013.9013.6013.6813.25-1.08%109,036
Sep 25, 202514.2014.2513.8013.8313.40-2.26%79,444
Sep 24, 202514.2014.2014.0514.1513.71-24,642
Sep 23, 202514.0014.2014.0014.1513.711.58%30,058
Sep 22, 202514.0014.1013.8713.9313.49-0.57%46,526
Sep 19, 202514.3014.3013.9014.0113.57-1.34%48,943
Sep 18, 202514.1014.3614.0114.2013.750.57%41,962
Sep 17, 202514.0014.1413.8214.1213.680.86%44,722
Sep 16, 202514.1314.1413.8514.0013.56-0.64%39,819
Sep 15, 202513.8914.0913.7714.0913.652.10%65,156
Sep 12, 202513.8213.8913.6013.8013.37-50,788
Sep 11, 202513.5613.9013.5013.8013.371.92%105,326
Sep 10, 202513.9013.9013.5313.5413.12-1.53%154,273
Sep 9, 202513.8113.9713.7113.7513.32-0.94%150,224
Sep 8, 202513.7013.9713.6113.8813.441.46%177,640
Sep 5, 202513.9013.9613.6113.6813.25-0.87%92,964
Sep 4, 202513.7113.8913.7113.8013.370.66%39,265
Sep 3, 202513.8413.9013.6513.7113.28-1.01%70,048
Sep 2, 202513.9013.9113.7013.8513.42-0.36%68,637
Aug 29, 202513.9113.9513.7013.9013.46-0.07%42,970
Aug 28, 202514.0014.0813.9013.9113.470.43%107,367
Aug 27, 202513.8413.9913.7613.8513.420.07%52,865
Aug 26, 202513.7513.8613.6713.8413.410.65%55,694
Aug 25, 202513.9014.0013.7513.7513.32-1.08%82,575
Aug 22, 202513.9614.2013.8213.9013.46-1.35%111,013
Aug 21, 202513.8514.4013.6514.0913.652.03%48,149
Aug 20, 202513.8614.0013.7513.8113.38-0.93%34,781
Aug 19, 202514.0114.1913.8313.9413.500.29%88,323
Aug 18, 202514.1214.4413.8213.9013.46-2.80%50,128
Aug 15, 202514.6514.6513.7314.3013.85-2.59%117,851