S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

NewLake Cap REIT (NLCP)

OTC

$14.82-$0.03 (-0.20%)

Price as of Jun 03, 2026

$326.2M
Market Cap
13.71%
1-Year Change
REIT - Specialty
Industry

1 Month
+3.49%

Low Price$14.23

High Price$15.90
3 Months
-7.03%

Low Price$13.84

High Price$16.01
1 Year
+0.95%

Low Price$12.24

High Price$16.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	14.82	14.99	14.75	14.82	-0.20%	55,182
06/02/2026	15.35	15.39	14.77	14.85	-4.01%	142,977
06/01/2026	15.84	15.90	15.16	15.47	-2.40%	136,580
05/29/2026	15.89	15.97	15.50	15.85	-0.31%	102,716
05/28/2026	15.25	15.90	15.20	15.90	+4.54%	91,383
05/27/2026	15.23	15.24	14.90	15.21	+0.07%	96,299
05/26/2026	14.71	15.79	14.60	15.20	+4.75%	351,862
05/22/2026	14.40	14.66	14.35	14.51	+1.33%	96,029
05/21/2026	14.44	14.45	14.32	14.32	-0.83%	106,664
05/20/2026	14.23	14.50	14.23	14.44	+1.48%	39,668
05/19/2026	14.35	14.45	14.23	14.23	-1.25%	148,221
05/18/2026	14.23	14.44	14.23	14.41	+1.26%	66,001
05/15/2026	14.35	14.50	14.23	14.23	-0.84%	91,792
05/14/2026	14.28	14.38	14.28	14.35	+0.70%	46,920
05/13/2026	14.50	14.50	14.23	14.25	-1.18%	77,085
05/12/2026	14.60	14.60	14.40	14.42	-0.55%	58,824
05/11/2026	14.50	14.57	14.37	14.50	0.00%	89,010
05/08/2026	14.40	14.50	14.30	14.50	0.00%	87,711
05/07/2026	14.55	14.68	14.30	14.50	0.00%	93,665
05/06/2026	14.40	14.57	14.34	14.50	+0.69%	72,356
05/05/2026	14.30	14.54	14.25	14.40	+0.56%	120,813
05/04/2026	14.34	14.49	14.28	14.32	-0.21%	64,608
05/01/2026	14.51	14.60	14.35	14.35	-1.10%	100,616
04/30/2026	14.60	14.66	14.49	14.51	-0.34%	71,488
04/29/2026	14.83	14.88	14.34	14.56	-1.56%	53,946
04/28/2026	14.90	14.90	14.55	14.79	-0.40%	45,185
04/27/2026	14.94	15.07	14.78	14.85	-0.61%	81,267
04/24/2026	15.25	15.30	14.92	14.94	-0.72%	62,821
04/23/2026	14.99	15.42	14.81	15.05	+0.60%	230,985
04/22/2026	14.00	14.99	13.95	14.96	+5.87%	225,038
04/21/2026	14.07	14.28	14.00	14.13	+0.21%	73,767
04/20/2026	14.21	14.21	14.01	14.10	-0.70%	98,613
04/17/2026	14.36	14.36	14.05	14.20	-0.35%	82,572
04/16/2026	14.75	14.80	14.02	14.25	-2.30%	66,653
04/15/2026	14.40	14.75	14.40	14.59	-0.53%	116,830
04/14/2026	14.75	14.75	14.42	14.66	+0.50%	35,846
04/13/2026	14.50	14.75	14.00	14.59	+0.45%	37,413
04/10/2026	14.08	14.55	13.94	14.52	+4.20%	56,621
04/09/2026	13.76	14.07	13.76	13.94	+0.72%	86,491
04/08/2026	13.95	14.11	13.75	13.84	-0.13%	111,701
04/07/2026	13.99	13.99	13.80	13.86	-1.01%	48,138
04/06/2026	14.21	14.37	13.67	14.00	-1.48%	105,460
04/02/2026	14.45	14.48	14.21	14.21	-1.66%	69,136
04/01/2026	14.75	14.75	14.21	14.45	+0.07%	89,629
03/31/2026	14.53	14.55	14.07	14.44	+0.63%	69,858
03/31/2026	$0.43 Dividend
03/30/2026	14.41	14.54	14.22	14.35	-1.47%	145,336
03/27/2026	14.59	14.61	14.39	14.56	-0.07%	105,485
03/26/2026	14.77	14.79	14.57	14.57	-1.64%	97,799
03/25/2026	14.78	14.85	14.72	14.82	+0.26%	48,607
03/24/2026	14.85	14.85	14.73	14.78	0.00%	57,335
03/23/2026	14.80	14.85	14.76	14.78	-0.13%	100,587
03/20/2026	14.84	15.24	14.76	14.80	0.00%	137,988
03/19/2026	14.96	15.00	14.71	14.80	-1.30%	45,779
03/18/2026	15.15	15.15	14.89	14.99	-0.39%	45,677
03/17/2026	14.81	15.14	14.81	15.05	+1.64%	92,547
03/16/2026	14.88	15.21	14.81	14.81	-1.17%	80,923
03/13/2026	15.15	15.27	14.85	14.98	-1.41%	57,515
03/12/2026	15.54	15.54	15.05	15.19	-2.25%	92,086
03/11/2026	15.73	15.73	15.39	15.54	+0.06%	56,722
03/10/2026	15.46	15.53	15.19	15.53	+3.23%	84,359
03/09/2026	14.95	15.24	14.85	15.05	+0.26%	70,680
03/06/2026	15.48	15.48	14.85	15.01	-3.01%	95,552
03/05/2026	15.46	15.52	15.24	15.48	-0.25%	33,992
03/04/2026	15.16	15.52	14.97	15.52	+2.70%	45,669
03/03/2026	14.95	15.21	14.56	15.11	+0.65%	39,054
03/02/2026	14.52	15.52	14.27	15.01	+1.05%	76,115
02/27/2026	14.32	15.87	14.24	14.85	+2.68%	108,640
02/26/2026	14.42	14.50	14.20	14.47	+0.27%	63,308
02/25/2026	14.52	14.81	14.41	14.43	-0.51%	59,847
02/24/2026	14.37	14.56	14.37	14.50	-0.63%	172,089
02/23/2026	14.64	15.10	14.42	14.59	-0.13%	142,427
02/20/2026	15.44	15.58	14.61	14.61	-5.35%	119,954
02/19/2026	15.83	15.91	15.44	15.44	-2.75%	107,938
02/18/2026	15.83	15.90	15.65	15.87	+0.62%	116,838
02/17/2026	16.01	16.26	15.78	15.78	-0.67%	107,977
02/13/2026	15.63	15.90	15.62	15.88	+2.25%	112,111
02/12/2026	15.52	15.72	15.46	15.53	+0.25%	65,947
02/11/2026	15.49	15.58	15.34	15.50	-0.25%	58,978
02/10/2026	15.63	15.66	15.51	15.53	+0.50%	152,286
02/09/2026	15.19	15.53	14.99	15.46	+2.86%	149,663
02/06/2026	14.95	15.07	14.90	15.03	+0.97%	115,373
02/05/2026	14.95	15.29	14.81	14.88	-0.71%	140,521
02/04/2026	14.84	15.04	14.81	14.99	+0.62%	97,382
02/03/2026	14.81	15.23	14.81	14.90	+0.80%	128,909
02/02/2026	14.71	14.89	14.61	14.78	+0.49%	135,112
01/30/2026	14.52	14.81	14.43	14.71	+0.73%	115,406
01/29/2026	14.53	14.79	14.46	14.60	+0.41%	111,270
01/28/2026	14.56	14.71	14.53	14.54	-0.51%	72,663
01/27/2026	14.66	14.72	14.56	14.62	+0.64%	103,920
01/26/2026	14.83	15.10	14.52	14.52	-1.84%	153,942
01/23/2026	14.83	14.83	14.68	14.80	+1.13%	95,990
01/22/2026	14.66	14.68	14.46	14.63	+0.53%	111,578
01/21/2026	14.57	14.71	14.47	14.55	-0.20%	123,459
01/20/2026	14.69	14.69	14.56	14.58	-0.53%	150,648
01/16/2026	14.66	14.83	14.47	14.66	+0.40%	120,493
01/15/2026	14.78	14.85	14.56	14.60	-0.40%	105,957
01/14/2026	14.55	14.85	14.55	14.66	+0.27%	69,680
01/13/2026	14.77	14.84	14.62	14.62	-0.73%	84,398
01/12/2026	14.61	15.04	14.61	14.73	+0.80%	161,463