Get the Stockscreener App
14.21
1.66%
-0.24
NewLake Capital Partners Inc. Stock (NLCP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $14.48 | $14.21 | $0.27 | 69,136.0 | -1.66% |
| Apr 01, 2026 | $14.75 | $14.21 | $0.54 | 89,629.0 | +0.07% |
| Mar 31, 2026 | $14.55 | $14.07 | $0.48 | 69,858.0 | -2.30% |
| Mar 30, 2026 | $14.98 | $14.65 | $0.33 | 145,336.0 | -1.47% |
| Mar 27, 2026 | $15.05 | $14.82 | $0.23 | 105,485.0 | -0.07% |
| Mar 26, 2026 | $15.23 | $15.01 | $0.22 | 97,799.0 | -1.64% |
| Mar 25, 2026 | $15.30 | $15.16 | $0.14 | 48,607.0 | +0.26% |
| Mar 24, 2026 | $15.30 | $15.17 | $0.13 | 57,335.0 | +0.00% |
| Mar 23, 2026 | $15.30 | $15.20 | $0.10 | 100,587.0 | -0.13% |
| Mar 20, 2026 | $15.70 | $15.20 | $0.50 | 137,988.0 | +0.00% |
| Mar 19, 2026 | $15.45 | $15.15 | $0.30 | 45,779.0 | -1.30% |
| Mar 18, 2026 | $15.60 | $15.34 | $0.26 | 45,677.0 | -0.39% |
| Mar 17, 2026 | $15.59 | $15.25 | $0.34 | 92,547.0 | +1.64% |
| Mar 16, 2026 | $15.67 | $15.25 | $0.42 | 80,923.0 | -1.17% |
| Mar 13, 2026 | $15.72 | $15.30 | $0.4248 | 57,515.0 | -1.41% |
| Mar 12, 2026 | $16.01 | $15.50 | $0.51 | 92,086.0 | -2.25% |
| Mar 11, 2026 | $16.20 | $15.85 | $0.35 | 56,722.0 | +0.06% |
| Mar 10, 2026 | $16.00 | $15.65 | $0.35 | 84,359.0 | +3.23% |
| Mar 09, 2026 | $15.70 | $15.29 | $0.41 | 70,680.0 | +0.26% |
| Mar 06, 2026 | $15.94 | $15.30 | $0.64 | 95,552.0 | -3.01% |
| Mar 05, 2026 | $15.98 | $15.70 | $0.28 | 33,992.0 | -0.25% |
NewLake Capital Partners Inc. Stock (NLCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NewLake Capital Partners Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NLCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NewLake Capital Partners Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
NewLake Capital Partners Inc. Stock (NLCP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $14.75 | $14.21 | $0.54 | 227,901.0 | -1.59% |
| Mar, 2026 | $16.20 | $14.07 | $2.13 | 1,564,496.0 | -3.32% |
| Feb, 2026 | $16.75 | $14.80 | $1.95 | 1,923,505.0 | -1.41% |
| Jan, 2026 | $15.99 | $14.78 | $1.21 | 2,401,154.0 | -4.87% |
NewLake Capital Partners Inc. Stock (NLCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.00 | $12.38 | $3.62 | 3,286,099.0 | +23.29% |
| Nov, 2025 | $13.10 | $12.09 | $1.01 | 1,061,295.0 | -1.26% |
| Oct, 2025 | $13.32 | $12.64 | $0.68 | 1,043,222.0 | -2.01% |
| Sep, 2025 | $14.36 | $13.14 | $1.22 | 1,783,130.0 | -4.60% |
| Aug, 2025 | $14.94 | $13.60 | $1.34 | 1,275,393.0 | -0.96% |
| Jul, 2025 | $14.75 | $13.50 | $1.25 | 733,980.0 | -2.94% |
| Jun, 2025 | $14.97 | $14.08 | $0.89 | 494,328.0 | +0.98% |
| May, 2025 | $14.98 | $13.87 | $1.11 | 552,991.0 | +0.00% |
| Apr, 2025 | $14.99 | $12.08 | $2.91 | 1,011,253.0 | -0.21% |
| Mar, 2025 | $16.19 | $14.31 | $1.88 | 942,102.0 | -8.89% |
| Feb, 2025 | $16.77 | $15.17 | $1.60 | 997,351.0 | -6.19% |
| Jan, 2025 | $17.61 | $16.10 | $1.50 | 1,211,839.0 | -4.06% |
NewLake Capital Partners Inc. Stock (NLCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.80 | $17.10 | $2.70 | 1,140,164.0 | -5.45% |
| Nov, 2024 | $19.29 | $16.65 | $2.64 | 1,410,982.0 | -1.39% |
| Oct, 2024 | $20.20 | $19.12 | $1.08 | 780,298.0 | -5.00% |
| Sep, 2024 | $21.46 | $19.41 | $2.05 | 712,002.0 | +0.60% |
| Aug, 2024 | $20.99 | $18.21 | $2.78 | 1,426,263.0 | +0.55% |
| Jul, 2024 | $20.00 | $17.77 | $2.23 | 1,062,933.0 | -0.05% |
| Jun, 2024 | $20.50 | $18.62 | $1.88 | 744,014.0 | +6.04% |
| May, 2024 | $20.87 | $18.75 | $2.12 | 1,457,165.0 | -1.00% |
| Apr, 2024 | $19.50 | $17.09 | $2.41 | 1,031,761.0 | +0.00% |
| Mar, 2024 | $19.40 | $16.00 | $3.40 | 859,549.0 | +18.32% |
| Feb, 2024 | $16.80 | $15.93 | $0.87 | 367,955.0 | -3.71% |
| Jan, 2024 | $17.00 | $15.99 | $1.01 | 670,530.0 | +4.43% |
21.98%
4.70%
Cap:
|
Volume (24h):