Get the Stockscreener App
14.65
2.81%
0.4045
NewLake Capital Partners Inc. Stock (NLCP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $14.89 | $14.51 | $0.38 | 29,274.0 | +2.89% |
| May 12, 2025 | $14.69 | $14.25 | $0.44 | 35,126.0 | -1.79% |
| May 09, 2025 | $14.64 | $14.39 | $0.25 | 42,840.0 | -0.14% |
| May 08, 2025 | $14.74 | $14.40 | $0.34 | 27,078.0 | +0.73% |
| May 07, 2025 | $14.49 | $14.40 | $0.09 | 17,845.0 | -0.10% |
| May 06, 2025 | $14.50 | $14.29 | $0.21 | 18,747.0 | -0.62% |
| May 05, 2025 | $14.55 | $14.26 | $0.29 | 18,332.0 | +1.82% |
| May 02, 2025 | $14.30 | $14.16 | $0.14 | 23,075.0 | +0.14% |
| May 01, 2025 | $14.32 | $14.12 | $0.205 | 14,507.0 | -0.49% |
| Apr 30, 2025 | $14.46 | $14.03 | $0.43 | 120,299.0 | -0.34% |
| Apr 29, 2025 | $14.59 | $14.03 | $0.56 | 29,352.0 | -0.83% |
| Apr 28, 2025 | $14.64 | $14.34 | $0.30 | 34,603.0 | +1.08% |
| Apr 25, 2025 | $14.57 | $14.21 | $0.36 | 17,223.0 | -0.66% |
| Apr 24, 2025 | $14.73 | $14.38 | $0.3475 | 39,584.0 | +0.09% |
| Apr 23, 2025 | $14.52 | $14.22 | $0.30 | 10,484.0 | +1.53% |
| Apr 22, 2025 | $14.48 | $14.20 | $0.2799 | 12,088.0 | -0.63% |
| Apr 21, 2025 | $14.67 | $14.21 | $0.4518 | 12,595.0 | +0.14% |
| Apr 17, 2025 | $14.93 | $13.95 | $0.9798 | 30,316.0 | -3.45% |
| Apr 16, 2025 | $14.95 | $14.35 | $0.60 | 21,928.0 | -1.40% |
| Apr 15, 2025 | $14.99 | $14.00 | $0.99 | 32,700.0 | +7.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.89 | $14.12 | $0.77 | 226,824.0 | +2.39% |
| 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 | 1,194,483.0 | -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% |
NewLake Capital Partners Inc. Stock (NLCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.00 | $13.10 | $3.90 | 1,169,797.0 | +20.20% |
| Nov, 2023 | $13.50 | $12.43 | $1.07 | 413,656.0 | +5.97% |
| Oct, 2023 | $13.99 | $12.52 | $1.47 | 367,138.0 | -7.71% |
| Sep, 2023 | $14.49 | $13.00 | $1.49 | 971,110.0 | -5.85% |
| Aug, 2023 | $14.90 | $12.25 | $2.65 | 442,724.0 | +15.73% |
| Jul, 2023 | $15.33 | $12.28 | $3.05 | 512,799.0 | -9.42% |
| Jun, 2023 | $13.82 | $11.80 | $2.02 | 536,551.0 | +11.83% |
| May, 2023 | $13.33 | $12.08 | $1.25 | 375,446.0 | -2.06% |
| Apr, 2023 | $12.85 | $12.06 | $0.79 | 335,804.0 | +2.02% |
| Mar, 2023 | $17.50 | $11.86 | $5.64 | 1,543,388.0 | -28.53% |
| Feb, 2023 | $19.50 | $16.88 | $2.62 | 1,100,293.0 | -3.36% |
| Jan, 2023 | $19.48 | $15.42 | $4.06 | 936,309.0 | +11.61% |
9.84%
0.55%
Cap:
|
Volume (24h):