NewLake Capital Partners, Inc. (NLCP)
OTCMKTS
· Delayed Price · Currency is USD
12.50
0.00 (0.00%)
At close: Dec 5, 2025
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.48 | 12.57 | 12.46 | 12.50 | 12.50 | - | 22,974 |
| Dec 4, 2025 | 12.50 | 12.74 | 12.45 | 12.50 | 12.50 | 0.40% | 27,588 |
| Dec 3, 2025 | 12.51 | 12.60 | 12.38 | 12.45 | 12.45 | -1.11% | 47,997 |
| Dec 2, 2025 | 12.52 | 12.76 | 12.50 | 12.59 | 12.59 | -0.47% | 29,203 |
| Dec 1, 2025 | 12.66 | 12.80 | 12.50 | 12.65 | 12.65 | -1.40% | 34,023 |
| Nov 28, 2025 | 12.70 | 12.98 | 12.70 | 12.83 | 12.83 | 0.55% | 16,150 |
| Nov 26, 2025 | 12.64 | 12.97 | 12.16 | 12.76 | 12.76 | 0.87% | 86,978 |
| Nov 25, 2025 | 12.16 | 12.65 | 12.16 | 12.65 | 12.65 | 3.35% | 49,215 |
| Nov 24, 2025 | 12.59 | 12.59 | 12.14 | 12.24 | 12.24 | -1.69% | 64,089 |
| Nov 21, 2025 | 12.62 | 12.66 | 12.09 | 12.45 | 12.45 | -1.97% | 79,741 |
| Nov 20, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.71% | 26,978 |
| Nov 19, 2025 | 12.60 | 12.70 | 12.55 | 12.61 | 12.61 | 0.08% | 48,148 |
| Nov 18, 2025 | 12.64 | 12.75 | 12.57 | 12.60 | 12.60 | -0.63% | 80,768 |
| Nov 17, 2025 | 12.75 | 12.76 | 12.68 | 12.68 | 12.68 | -0.55% | 78,246 |
| Nov 14, 2025 | 12.75 | 12.92 | 12.72 | 12.75 | 12.75 | -0.76% | 57,775 |
| Nov 13, 2025 | 12.92 | 12.94 | 12.67 | 12.85 | 12.85 | -0.49% | 88,229 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.88 | 12.91 | 12.91 | -0.08% | 76,870 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.88 | 12.92 | 12.92 | -0.54% | 29,153 |
| Nov 10, 2025 | 13.10 | 13.10 | 12.82 | 12.99 | 12.99 | -0.48% | 77,753 |
| Nov 7, 2025 | 13.00 | 13.10 | 12.85 | 13.05 | 13.05 | 0.40% | 25,956 |
| Nov 6, 2025 | 12.95 | 13.10 | 12.81 | 13.00 | 13.00 | 0.78% | 73,424 |
| Nov 5, 2025 | 12.99 | 13.00 | 12.70 | 12.90 | 12.90 | -0.92% | 38,396 |
| Nov 4, 2025 | 12.85 | 13.09 | 12.85 | 13.02 | 13.02 | 0.31% | 26,071 |
| Nov 3, 2025 | 12.86 | 13.02 | 12.69 | 12.98 | 12.98 | -0.11% | 35,744 |
| Oct 31, 2025 | 13.03 | 13.04 | 12.82 | 12.99 | 12.99 | -0.43% | 28,523 |
| Oct 30, 2025 | 12.99 | 13.17 | 12.95 | 13.05 | 13.05 | 0.11% | 26,463 |
| Oct 29, 2025 | 12.97 | 13.17 | 12.96 | 13.04 | 13.04 | -0.34% | 27,986 |
| Oct 28, 2025 | 13.06 | 13.20 | 12.98 | 13.08 | 13.08 | -0.46% | 35,432 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.01 | 13.14 | 13.14 | -0.08% | 42,278 |
| Oct 24, 2025 | 13.14 | 13.19 | 12.98 | 13.15 | 13.15 | -0.15% | 40,446 |
| Oct 23, 2025 | 13.10 | 13.19 | 13.03 | 13.17 | 13.17 | 0.84% | 19,160 |
| Oct 22, 2025 | 12.90 | 13.07 | 12.90 | 13.06 | 13.06 | 1.63% | 22,730 |
| Oct 21, 2025 | 12.89 | 13.10 | 12.81 | 12.85 | 12.85 | -0.85% | 21,933 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.75 | 12.96 | 12.96 | 0.39% | 26,409 |
| Oct 17, 2025 | 12.95 | 13.00 | 12.84 | 12.91 | 12.91 | -0.31% | 16,948 |
| Oct 16, 2025 | 12.91 | 13.10 | 12.91 | 12.95 | 12.95 | -0.05% | 30,873 |
| Oct 15, 2025 | 12.90 | 13.09 | 12.75 | 12.96 | 12.96 | -0.71% | 51,565 |
| Oct 14, 2025 | 12.70 | 13.06 | 12.64 | 13.05 | 13.05 | 2.03% | 16,394 |
| Oct 13, 2025 | 12.77 | 12.86 | 12.66 | 12.79 | 12.79 | -0.08% | 22,393 |
| Oct 10, 2025 | 12.95 | 13.06 | 12.76 | 12.80 | 12.80 | -1.77% | 73,917 |
| Oct 9, 2025 | 12.86 | 13.07 | 12.86 | 13.03 | 13.03 | 0.15% | 39,015 |
| Oct 8, 2025 | 12.82 | 13.08 | 12.82 | 13.01 | 13.01 | -0.31% | 18,487 |
| Oct 7, 2025 | 12.99 | 13.08 | 12.89 | 13.05 | 13.05 | 0.38% | 48,150 |
| Oct 6, 2025 | 13.01 | 13.05 | 12.88 | 13.00 | 13.00 | -0.23% | 75,875 |
| Oct 3, 2025 | 13.10 | 13.24 | 13.00 | 13.03 | 13.03 | -0.61% | 101,546 |
| Oct 2, 2025 | 13.20 | 13.23 | 13.02 | 13.11 | 13.11 | -0.27% | 127,530 |
| Oct 1, 2025 | 13.25 | 13.32 | 13.07 | 13.15 | 13.15 | -0.87% | 119,502 |
| Sep 30, 2025 | 13.25 | 13.65 | 13.14 | 13.26 | 13.26 | -2.86% | 119,703 |
| Sep 29, 2025 | 13.79 | 14.00 | 13.47 | 13.65 | 13.22 | -0.22% | 222,224 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.60 | 13.68 | 13.25 | -1.08% | 109,036 |
| Sep 25, 2025 | 14.20 | 14.25 | 13.80 | 13.83 | 13.39 | -2.26% | 79,444 |
| Sep 24, 2025 | 14.20 | 14.20 | 14.05 | 14.15 | 13.70 | - | 24,642 |
| Sep 23, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 13.70 | 1.58% | 30,058 |
| Sep 22, 2025 | 14.00 | 14.10 | 13.87 | 13.93 | 13.49 | -0.57% | 46,526 |
| Sep 19, 2025 | 14.30 | 14.30 | 13.90 | 14.01 | 13.57 | -1.34% | 48,943 |
| Sep 18, 2025 | 14.10 | 14.36 | 14.01 | 14.20 | 13.75 | 0.57% | 41,962 |
| Sep 17, 2025 | 14.00 | 14.14 | 13.82 | 14.12 | 13.68 | 0.86% | 44,722 |
| Sep 16, 2025 | 14.13 | 14.14 | 13.85 | 14.00 | 13.56 | -0.64% | 39,819 |
| Sep 15, 2025 | 13.89 | 14.09 | 13.77 | 14.09 | 13.65 | 2.10% | 65,156 |
| Sep 12, 2025 | 13.82 | 13.89 | 13.60 | 13.80 | 13.37 | - | 50,788 |
| Sep 11, 2025 | 13.56 | 13.90 | 13.50 | 13.80 | 13.37 | 1.92% | 105,326 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.53 | 13.54 | 13.11 | -1.53% | 154,273 |
| Sep 9, 2025 | 13.81 | 13.97 | 13.71 | 13.75 | 13.32 | -0.94% | 150,224 |
| Sep 8, 2025 | 13.70 | 13.97 | 13.61 | 13.88 | 13.44 | 1.46% | 177,640 |
| Sep 5, 2025 | 13.90 | 13.96 | 13.61 | 13.68 | 13.25 | -0.87% | 92,964 |
| Sep 4, 2025 | 13.71 | 13.89 | 13.71 | 13.80 | 13.37 | 0.66% | 39,265 |
| Sep 3, 2025 | 13.84 | 13.90 | 13.65 | 13.71 | 13.28 | -1.01% | 70,048 |
| Sep 2, 2025 | 13.90 | 13.91 | 13.70 | 13.85 | 13.41 | -0.36% | 68,637 |
| Aug 29, 2025 | 13.91 | 13.95 | 13.70 | 13.90 | 13.46 | -0.07% | 42,970 |
| Aug 28, 2025 | 14.00 | 14.08 | 13.90 | 13.91 | 13.47 | 0.43% | 107,367 |
| Aug 27, 2025 | 13.84 | 13.99 | 13.76 | 13.85 | 13.41 | 0.07% | 52,865 |
| Aug 26, 2025 | 13.75 | 13.86 | 13.67 | 13.84 | 13.40 | 0.65% | 55,694 |
| Aug 25, 2025 | 13.90 | 14.00 | 13.75 | 13.75 | 13.32 | -1.08% | 82,575 |
| Aug 22, 2025 | 13.96 | 14.20 | 13.82 | 13.90 | 13.46 | -1.35% | 111,013 |
| Aug 21, 2025 | 13.85 | 14.40 | 13.65 | 14.09 | 13.65 | 2.03% | 48,149 |
| Aug 20, 2025 | 13.86 | 14.00 | 13.75 | 13.81 | 13.37 | -0.93% | 34,781 |
| Aug 19, 2025 | 14.01 | 14.19 | 13.83 | 13.94 | 13.50 | 0.29% | 88,323 |
| Aug 18, 2025 | 14.12 | 14.44 | 13.82 | 13.90 | 13.46 | -2.80% | 50,128 |
| Aug 15, 2025 | 14.65 | 14.65 | 13.73 | 14.30 | 13.85 | -2.59% | 117,851 |
| Aug 14, 2025 | 14.63 | 14.91 | 14.59 | 14.68 | 14.22 | -1.01% | 32,944 |
| Aug 13, 2025 | 14.59 | 14.94 | 14.20 | 14.83 | 14.36 | 2.13% | 74,762 |
| Aug 12, 2025 | 14.28 | 14.60 | 14.28 | 14.52 | 14.06 | 2.25% | 56,359 |
| Aug 11, 2025 | 13.85 | 14.38 | 13.80 | 14.20 | 13.75 | 3.57% | 93,603 |
| Aug 8, 2025 | 13.61 | 13.84 | 13.60 | 13.71 | 13.28 | 0.66% | 48,957 |
| Aug 7, 2025 | 13.95 | 14.15 | 13.61 | 13.62 | 13.19 | -1.66% | 90,375 |
| Aug 6, 2025 | 13.95 | 14.05 | 13.85 | 13.85 | 13.41 | -0.77% | 25,820 |
| Aug 5, 2025 | 14.06 | 14.09 | 13.85 | 13.96 | 13.52 | -0.73% | 20,360 |
| Aug 4, 2025 | 13.93 | 14.10 | 13.93 | 14.06 | 13.62 | 0.79% | 16,714 |
| Aug 1, 2025 | 14.05 | 14.10 | 13.93 | 13.95 | 13.51 | -0.61% | 22,713 |
| Jul 31, 2025 | 13.93 | 14.08 | 13.91 | 14.04 | 13.59 | 0.61% | 31,125 |
| Jul 30, 2025 | 14.00 | 14.45 | 13.93 | 13.95 | 13.51 | 0.29% | 39,057 |
| Jul 29, 2025 | 13.92 | 13.94 | 13.60 | 13.91 | 13.47 | 0.07% | 58,165 |
| Jul 28, 2025 | 13.90 | 13.96 | 13.75 | 13.90 | 13.46 | -0.36% | 19,284 |
| Jul 25, 2025 | 13.80 | 13.99 | 13.80 | 13.95 | 13.51 | 0.50% | 12,467 |
| Jul 24, 2025 | 13.80 | 13.94 | 13.80 | 13.88 | 13.44 | -0.29% | 27,504 |
| Jul 23, 2025 | 13.66 | 13.95 | 13.66 | 13.92 | 13.48 | 0.96% | 17,047 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.60 | 13.79 | 13.35 | -1.16% | 18,707 |
| Jul 21, 2025 | 13.80 | 14.10 | 13.70 | 13.95 | 13.51 | 1.16% | 25,730 |
| Jul 18, 2025 | 13.61 | 14.24 | 13.53 | 13.79 | 13.36 | 0.36% | 22,088 |
| Jul 17, 2025 | 14.34 | 14.39 | 13.56 | 13.74 | 13.31 | -2.62% | 71,518 |