S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

NewLake Cap REIT (NLCP)

OTC

$15.73+$0.10 (+0.64%)

Price as of Aug 03, 2026

$321.7M
Market Cap
25.70%
1-Year Change
REIT - Specialty
Industry

1 Month
-0.44%

Low Price$15.17

High Price$15.92
3 Months
+12.66%

Low Price$13.85

High Price$15.96
1 Year
+25.70%

Low Price$11.25

High Price$15.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	15.65	15.96	15.65	15.73	+0.64%	107,292
07/31/2026	15.77	15.80	15.54	15.63	-0.45%	59,026
07/30/2026	15.72	15.79	15.50	15.70	+0.13%	40,286
07/29/2026	15.90	15.90	15.68	15.68	-0.76%	40,431
07/28/2026	15.80	15.94	15.66	15.80	+0.13%	47,896
07/27/2026	15.84	15.92	15.75	15.78	-0.32%	94,752
07/24/2026	15.74	15.88	15.65	15.83	+1.41%	91,467
07/23/2026	15.41	15.74	15.31	15.61	+0.77%	69,878
07/22/2026	15.41	15.75	15.41	15.49	+0.19%	20,962
07/21/2026	15.49	15.89	15.31	15.46	-0.19%	85,435
07/20/2026	15.36	15.58	15.30	15.49	+1.04%	57,158
07/17/2026	15.60	15.60	15.29	15.33	-0.65%	56,111
07/16/2026	15.59	15.59	15.41	15.43	-0.71%	34,846
07/15/2026	15.35	15.65	15.25	15.54	+1.24%	41,166
07/14/2026	15.22	15.48	15.01	15.35	+1.19%	73,998
07/13/2026	15.56	15.56	15.10	15.17	-2.60%	98,735
07/10/2026	15.61	15.65	15.50	15.58	-0.22%	46,328
07/09/2026	15.65	15.72	15.61	15.61	-0.70%	36,927
07/08/2026	15.99	15.99	15.60	15.72	-1.26%	37,162
07/07/2026	15.99	15.99	15.90	15.92	+0.13%	50,899
07/06/2026	15.91	15.99	15.85	15.90	+0.63%	65,504
07/02/2026	15.50	15.94	15.40	15.80	+1.22%	78,632
07/01/2026	15.70	15.97	15.52	15.61	-2.19%	38,778
06/30/2026	15.54	15.96	15.28	15.96	+3.17%	81,272
06/30/2026	$0.43 Dividend
06/29/2026	15.32	15.53	15.32	15.47	+0.95%	94,431
06/26/2026	15.23	15.37	15.18	15.32	+0.96%	74,916
06/25/2026	15.39	15.39	14.71	15.18	+1.23%	126,015
06/24/2026	15.40	15.40	14.94	14.99	-1.53%	62,306
06/23/2026	15.31	15.32	14.93	15.23	0.00%	53,872
06/22/2026	15.29	15.41	14.93	15.23	+1.03%	80,118
06/18/2026	14.90	15.36	14.89	15.07	+0.91%	94,314
06/17/2026	14.86	15.08	14.84	14.93	+0.66%	72,469
06/16/2026	15.36	15.42	14.69	14.84	-2.25%	86,674
06/15/2026	15.01	15.32	14.87	15.18	+1.64%	92,607
06/12/2026	14.89	15.00	14.71	14.93	+0.59%	115,141
06/11/2026	14.78	14.86	14.51	14.85	+1.06%	98,985
06/10/2026	14.92	14.93	14.52	14.69	+1.48%	62,564
06/09/2026	14.66	14.66	14.41	14.48	-0.13%	94,831
06/08/2026	14.69	14.92	14.11	14.50	-0.67%	79,820
06/05/2026	14.52	14.79	14.31	14.59	+0.86%	88,475
06/04/2026	14.42	14.59	14.39	14.47	+0.35%	62,871
06/03/2026	14.42	14.58	14.35	14.42	-0.20%	55,182
06/02/2026	14.93	14.97	14.37	14.45	-4.01%	142,977
06/01/2026	15.41	15.47	14.75	15.05	-2.40%	136,580
05/29/2026	15.46	15.54	15.08	15.42	-0.31%	102,716
05/28/2026	14.84	15.47	14.79	15.47	+4.54%	91,383
05/27/2026	14.82	14.83	14.50	14.80	+0.07%	96,299
05/26/2026	14.31	15.36	14.21	14.79	+4.75%	351,862
05/22/2026	14.01	14.26	13.96	14.12	+1.33%	96,029
05/21/2026	14.05	14.06	13.93	13.93	-0.83%	106,664
05/20/2026	13.85	14.11	13.85	14.05	+1.48%	39,668
05/19/2026	13.96	14.06	13.85	13.85	-1.25%	148,221
05/18/2026	13.85	14.05	13.85	14.02	+1.26%	66,001
05/15/2026	13.96	14.11	13.85	13.85	-0.84%	91,792
05/14/2026	13.89	13.99	13.89	13.96	+0.70%	46,920
05/13/2026	14.11	14.11	13.85	13.86	-1.18%	77,085
05/12/2026	14.20	14.20	14.01	14.03	-0.55%	58,824
05/11/2026	14.11	14.18	13.98	14.11	0.00%	89,010
05/08/2026	14.01	14.11	13.91	14.11	0.00%	87,711
05/07/2026	14.16	14.28	13.91	14.11	0.00%	93,665
05/06/2026	14.01	14.18	13.95	14.11	+0.69%	72,356
05/05/2026	13.91	14.15	13.86	14.01	+0.56%	120,813
05/04/2026	13.95	14.10	13.89	13.93	-0.21%	64,608
05/01/2026	14.12	14.21	13.96	13.96	-1.10%	100,616
04/30/2026	14.21	14.26	14.10	14.12	-0.34%	71,488
04/29/2026	14.43	14.48	13.95	14.17	-1.56%	53,946
04/28/2026	14.50	14.50	14.16	14.39	-0.40%	45,185
04/27/2026	14.54	14.66	14.38	14.45	-0.61%	81,267
04/24/2026	14.84	14.89	14.52	14.54	-0.72%	62,821
04/23/2026	14.58	15.00	14.41	14.64	+0.60%	230,985
04/22/2026	13.62	14.58	13.57	14.56	+5.87%	225,038
04/21/2026	13.69	13.89	13.62	13.75	+0.21%	73,767
04/20/2026	13.83	13.83	13.63	13.72	-0.70%	98,613
04/17/2026	13.97	13.97	13.67	13.82	-0.35%	82,572
04/16/2026	14.35	14.40	13.64	13.86	-2.30%	66,653
04/15/2026	14.01	14.35	14.01	14.19	-0.53%	116,830
04/14/2026	14.35	14.35	14.03	14.27	+0.50%	35,846
04/13/2026	14.11	14.35	13.62	14.20	+0.45%	37,413
04/10/2026	13.70	14.16	13.56	14.13	+4.20%	56,621
04/09/2026	13.39	13.69	13.39	13.56	+0.72%	86,491
04/08/2026	13.57	13.73	13.38	13.47	-0.13%	111,701
04/07/2026	13.61	13.61	13.43	13.48	-1.01%	48,138
04/06/2026	13.83	13.98	13.30	13.62	-1.48%	105,460
04/02/2026	14.06	14.09	13.83	13.83	-1.66%	69,136
04/01/2026	14.35	14.35	13.83	14.06	+0.07%	89,629
03/31/2026	14.14	14.16	13.69	14.05	+0.63%	69,858
03/31/2026	$0.43 Dividend
03/30/2026	14.02	14.15	13.84	13.96	-1.47%	145,336
03/27/2026	14.20	14.22	14.00	14.17	-0.07%	105,485
03/26/2026	14.37	14.39	14.18	14.18	-1.64%	97,799
03/25/2026	14.38	14.45	14.32	14.42	+0.26%	48,607
03/24/2026	14.45	14.45	14.33	14.38	0.00%	57,335
03/23/2026	14.40	14.45	14.36	14.38	-0.13%	100,587
03/20/2026	14.43	14.83	14.36	14.40	0.00%	137,988
03/19/2026	14.56	14.59	14.31	14.40	-1.30%	45,779
03/18/2026	14.74	14.74	14.49	14.59	-0.39%	45,677
03/17/2026	14.41	14.73	14.41	14.64	+1.64%	92,547
03/16/2026	14.48	14.80	14.41	14.41	-1.17%	80,923
03/13/2026	14.74	14.85	14.45	14.58	-1.41%	57,515