NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.15 (1.01%)
Jun 5, 2026, 3:45 PM EST
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.92 | 15.20 | 14.71 | 15.00 | 15.00 | 0.86% | 88,475 |
| Jun 4, 2026 | 14.83 | 15.00 | 14.79 | 14.87 | 14.87 | 0.35% | 62,871 |
| Jun 3, 2026 | 14.82 | 14.99 | 14.75 | 14.82 | 14.82 | -0.20% | 55,182 |
| Jun 2, 2026 | 15.35 | 15.39 | 14.77 | 14.85 | 14.85 | -4.01% | 142,977 |
| Jun 1, 2026 | 15.84 | 15.90 | 15.16 | 15.47 | 15.47 | -2.40% | 136,580 |
| May 29, 2026 | 15.89 | 15.97 | 15.50 | 15.85 | 15.85 | -0.31% | 103,181 |
| May 28, 2026 | 15.25 | 15.90 | 15.20 | 15.90 | 15.90 | 4.54% | 91,383 |
| May 27, 2026 | 15.23 | 15.24 | 14.90 | 15.21 | 15.21 | 0.07% | 96,299 |
| May 26, 2026 | 14.71 | 15.79 | 14.60 | 15.20 | 15.20 | 4.75% | 351,862 |
| May 22, 2026 | 14.40 | 14.66 | 14.35 | 14.51 | 14.51 | 1.33% | 96,029 |
| May 21, 2026 | 14.44 | 14.45 | 14.32 | 14.32 | 14.32 | -0.83% | 106,664 |
| May 20, 2026 | 14.23 | 14.50 | 14.23 | 14.44 | 14.44 | 1.48% | 39,668 |
| May 19, 2026 | 14.35 | 14.45 | 14.23 | 14.23 | 14.23 | -1.25% | 148,221 |
| May 18, 2026 | 14.23 | 14.44 | 14.23 | 14.41 | 14.41 | 1.26% | 66,001 |
| May 15, 2026 | 14.35 | 14.50 | 14.23 | 14.23 | 14.23 | -0.84% | 91,792 |
| May 14, 2026 | 14.28 | 14.38 | 14.28 | 14.35 | 14.35 | 0.70% | 46,920 |
| May 13, 2026 | 14.50 | 14.50 | 14.23 | 14.25 | 14.25 | -1.18% | 77,085 |
| May 12, 2026 | 14.60 | 14.60 | 14.40 | 14.42 | 14.42 | -0.55% | 58,824 |
| May 11, 2026 | 14.50 | 14.57 | 14.37 | 14.50 | 14.50 | - | 89,010 |
| May 8, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - | 85,874 |
| May 7, 2026 | 14.55 | 14.68 | 14.30 | 14.50 | 14.50 | - | 90,655 |
| May 6, 2026 | 14.40 | 14.57 | 14.34 | 14.50 | 14.50 | 0.69% | 72,256 |
| May 5, 2026 | 14.30 | 14.54 | 14.25 | 14.40 | 14.40 | 0.56% | 120,813 |
| May 4, 2026 | 14.34 | 14.49 | 14.28 | 14.32 | 14.32 | -0.21% | 64,608 |
| May 1, 2026 | 14.51 | 14.60 | 14.35 | 14.35 | 14.35 | -1.10% | 100,541 |
| Apr 30, 2026 | 14.60 | 14.66 | 14.49 | 14.51 | 14.51 | -0.34% | 71,488 |
| Apr 29, 2026 | 14.83 | 14.88 | 14.34 | 14.56 | 14.56 | -1.56% | 53,884 |
| Apr 28, 2026 | 14.90 | 14.90 | 14.55 | 14.79 | 14.79 | -0.40% | 45,185 |
| Apr 27, 2026 | 14.94 | 15.07 | 14.78 | 14.85 | 14.85 | -0.61% | 81,267 |
| Apr 24, 2026 | 15.25 | 15.30 | 14.92 | 14.94 | 14.94 | -0.72% | 62,821 |
| Apr 23, 2026 | 14.99 | 15.42 | 14.81 | 15.05 | 15.05 | 0.60% | 230,985 |
| Apr 22, 2026 | 14.00 | 14.99 | 13.95 | 14.96 | 14.96 | 5.87% | 222,638 |
| Apr 21, 2026 | 14.07 | 14.28 | 14.00 | 14.13 | 14.13 | 0.21% | 73,720 |
| Apr 20, 2026 | 14.21 | 14.21 | 14.01 | 14.10 | 14.10 | -0.70% | 98,552 |
| Apr 17, 2026 | 14.36 | 14.36 | 14.05 | 14.20 | 14.20 | -0.35% | 82,572 |
| Apr 16, 2026 | 14.75 | 14.80 | 14.02 | 14.25 | 14.25 | -2.30% | 66,578 |
| Apr 15, 2026 | 14.40 | 14.75 | 14.40 | 14.59 | 14.59 | -0.53% | 115,630 |
| Apr 14, 2026 | 14.75 | 14.75 | 14.42 | 14.66 | 14.66 | 0.50% | 35,772 |
| Apr 13, 2026 | 14.50 | 14.75 | 14.00 | 14.59 | 14.59 | 0.45% | 37,340 |
| Apr 10, 2026 | 14.08 | 14.55 | 13.94 | 14.53 | 14.52 | 4.20% | 56,614 |
| Apr 9, 2026 | 13.76 | 14.07 | 13.76 | 13.94 | 13.94 | 0.72% | 86,491 |
| Apr 8, 2026 | 13.95 | 14.11 | 13.75 | 13.84 | 13.84 | -0.13% | 111,581 |
| Apr 7, 2026 | 13.99 | 13.99 | 13.80 | 13.86 | 13.86 | -1.01% | 48,138 |
| Apr 6, 2026 | 14.21 | 14.37 | 13.67 | 14.00 | 14.00 | -1.48% | 105,460 |
| Apr 2, 2026 | 14.45 | 14.48 | 14.21 | 14.21 | 14.21 | -1.66% | 69,136 |
| Apr 1, 2026 | 14.75 | 14.75 | 14.21 | 14.45 | 14.45 | 0.07% | 89,629 |
| Mar 31, 2026 | 14.53 | 14.55 | 14.07 | 14.44 | 14.44 | 0.63% | 69,858 |
| Mar 30, 2026 | 14.84 | 14.98 | 14.65 | 14.78 | 14.35 | -1.47% | 145,331 |
| Mar 27, 2026 | 15.03 | 15.05 | 14.82 | 15.00 | 14.56 | -0.07% | 105,347 |
| Mar 26, 2026 | 15.21 | 15.23 | 15.01 | 15.01 | 14.57 | -1.64% | 97,799 |