Get the Stockscreener App
14.45
0.91%
0.13
NewLake Capital Partners Inc. Stock (NLCP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $14.69 | $14.30 | $0.39 | 12,346.0 | +0.91% |
| May 30, 2025 | $14.48 | $14.14 | $0.34 | 10,873.0 | +0.49% |
| May 29, 2025 | $14.38 | $14.14 | $0.2425 | 26,276.0 | -0.97% |
| May 28, 2025 | $14.39 | $14.07 | $0.32 | 17,934.0 | +1.34% |
| May 27, 2025 | $14.31 | $14.07 | $0.2415 | 28,586.0 | +0.00% |
| May 23, 2025 | $14.28 | $13.92 | $0.36 | 37,589.0 | +0.14% |
| May 22, 2025 | $14.59 | $13.87 | $0.72 | 51,542.0 | -3.04% |
| May 21, 2025 | $14.95 | $14.52 | $0.43 | 20,401.0 | -2.17% |
| May 20, 2025 | $14.98 | $14.88 | $0.10 | 19,748.0 | +0.07% |
| May 19, 2025 | $14.94 | $14.84 | $0.10 | 26,696.0 | -0.07% |
| May 16, 2025 | $14.98 | $14.77 | $0.21 | 21,832.0 | -0.13% |
| May 15, 2025 | $14.97 | $14.51 | $0.46 | 36,733.0 | +2.53% |
| May 14, 2025 | $14.72 | $14.40 | $0.32 | 22,793.0 | +1.88% |
| May 13, 2025 | $14.69 | $14.25 | $0.44 | 34,438.0 | +0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.69 | $14.30 | $0.39 | 12,346.0 | +0.91% |
| 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 | 1,194,483.0 | -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% |
0.33%
0.05%
Cap:
|
Volume (24h):