Get the Stockscreener App
14.51
0.49%
0.071
After Hours:
14.26
-0.251
-1.73%
NewLake Capital Partners Inc. Stock (NLCP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.66 | $14.35 | $0.31 | 96,028.0 | +1.33% |
| May 21, 2026 | $14.45 | $14.32 | $0.13 | 106,874.0 | -0.83% |
| May 20, 2026 | $14.50 | $14.23 | $0.27 | 39,668.0 | +1.48% |
| May 19, 2026 | $14.45 | $14.23 | $0.22 | 148,221.0 | -1.25% |
| May 18, 2026 | $14.44 | $14.23 | $0.211 | 66,001.0 | +1.26% |
| May 15, 2026 | $14.50 | $14.23 | $0.27 | 91,792.0 | -0.84% |
| May 14, 2026 | $14.38 | $14.28 | $0.10 | 47,620.0 | +0.70% |
| May 13, 2026 | $14.50 | $14.23 | $0.27 | 77,184.0 | -1.18% |
| May 12, 2026 | $14.60 | $14.40 | $0.195 | 58,824.0 | -0.55% |
| May 11, 2026 | $14.57 | $14.37 | $0.20 | 89,010.0 | +0.00% |
| May 08, 2026 | $14.50 | $14.30 | $0.20 | 87,711.0 | +0.00% |
| May 07, 2026 | $14.68 | $14.30 | $0.38 | 93,665.0 | +0.00% |
| May 06, 2026 | $14.57 | $14.34 | $0.23 | 72,356.0 | +0.69% |
| May 05, 2026 | $14.54 | $14.25 | $0.29 | 120,813.0 | +0.56% |
| May 04, 2026 | $14.49 | $14.28 | $0.21 | 64,608.0 | -0.21% |
| May 01, 2026 | $14.60 | $14.35 | $0.25 | 100,616.0 | -1.10% |
| Apr 30, 2026 | $14.65 | $14.49 | $0.165 | 71,488.0 | -0.34% |
| Apr 29, 2026 | $14.88 | $14.34 | $0.5424 | 53,946.0 | -1.56% |
| Apr 28, 2026 | $14.90 | $14.55 | $0.35 | 45,185.0 | -0.40% |
| Apr 27, 2026 | $15.07 | $14.78 | $0.29 | 81,267.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $14.68 | $14.23 | $0.45 | 1,457,020.0 | +0.01% |
| Apr, 2026 | $15.42 | $13.67 | $1.75 | 1,849,600.0 | +0.48% |
| 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% |
0.29%
0.48%
Cap:
|
Volume (24h):