NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
14.94
-0.11 (-0.72%)
At close: Apr 24, 2026
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.30% | 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 |
| Mar 25, 2026 | 15.22 | 15.30 | 15.16 | 15.26 | 14.82 | 0.26% | 48,607 |
| Mar 24, 2026 | 15.30 | 15.30 | 15.17 | 15.22 | 14.78 | - | 57,335 |
| Mar 23, 2026 | 15.24 | 15.30 | 15.20 | 15.22 | 14.78 | -0.13% | 100,362 |
| Mar 20, 2026 | 15.28 | 15.70 | 15.20 | 15.24 | 14.80 | - | 137,988 |
| Mar 19, 2026 | 15.41 | 15.45 | 15.15 | 15.24 | 14.80 | -1.30% | 45,665 |
| Mar 18, 2026 | 15.60 | 15.60 | 15.34 | 15.44 | 14.99 | -0.39% | 45,677 |
| Mar 17, 2026 | 15.25 | 15.59 | 15.25 | 15.50 | 15.05 | 1.64% | 92,547 |
| Mar 16, 2026 | 15.33 | 15.67 | 15.25 | 15.25 | 14.81 | -1.17% | 80,923 |
| Mar 13, 2026 | 15.60 | 15.73 | 15.30 | 15.43 | 14.98 | -1.41% | 57,515 |
| Mar 12, 2026 | 16.01 | 16.01 | 15.50 | 15.65 | 15.19 | -2.25% | 91,678 |
| Mar 11, 2026 | 16.20 | 16.20 | 15.85 | 16.01 | 15.54 | 0.06% | 56,673 |
| Mar 10, 2026 | 15.92 | 16.00 | 15.65 | 16.00 | 15.53 | 3.23% | 84,200 |
| Mar 9, 2026 | 15.40 | 15.70 | 15.29 | 15.50 | 15.05 | 0.26% | 70,020 |
| Mar 6, 2026 | 15.94 | 15.94 | 15.30 | 15.46 | 15.01 | -3.01% | 95,362 |
| Mar 5, 2026 | 15.92 | 15.98 | 15.70 | 15.94 | 15.48 | -0.25% | 33,992 |
| Mar 4, 2026 | 15.61 | 15.99 | 15.42 | 15.98 | 15.52 | 2.70% | 45,619 |
| Mar 3, 2026 | 15.40 | 15.67 | 15.00 | 15.56 | 15.11 | 0.65% | 39,033 |
| Mar 2, 2026 | 14.95 | 15.99 | 14.70 | 15.46 | 15.01 | 1.05% | 75,252 |
| Feb 27, 2026 | 14.75 | 16.35 | 14.67 | 15.30 | 14.85 | 2.68% | 108,640 |
| Feb 26, 2026 | 14.85 | 14.93 | 14.63 | 14.90 | 14.47 | 0.27% | 63,308 |
| Feb 25, 2026 | 14.95 | 15.25 | 14.84 | 14.86 | 14.43 | -0.51% | 59,823 |
| Feb 24, 2026 | 14.80 | 15.00 | 14.80 | 14.94 | 14.50 | -0.63% | 172,089 |
| Feb 23, 2026 | 15.08 | 15.55 | 14.85 | 15.03 | 14.59 | -0.13% | 142,343 |
| Feb 20, 2026 | 15.90 | 16.05 | 15.05 | 15.05 | 14.61 | -5.35% | 119,954 |
| Feb 19, 2026 | 16.30 | 16.39 | 15.90 | 15.90 | 15.44 | -2.75% | 107,936 |
| Feb 18, 2026 | 16.30 | 16.38 | 16.12 | 16.35 | 15.87 | 0.62% | 116,838 |
| Feb 17, 2026 | 16.49 | 16.75 | 16.25 | 16.25 | 15.78 | -0.67% | 106,741 |
| Feb 13, 2026 | 16.10 | 16.38 | 16.09 | 16.36 | 15.88 | 2.25% | 112,111 |
| Feb 12, 2026 | 15.98 | 16.19 | 15.92 | 16.00 | 15.53 | 0.25% | 65,922 |