NLCP | NewLake Cap REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NewLake Cap REIT (NLCP)

OTC

$14.10-$0.13 (-0.90%)

Price as of Oct 02, 2026

$290.2M
Market Cap
21.21%
1-Year Change
REIT - Specialty
Industry

1 Month
-6.33%

Low Price$14.10

High Price$15.39
3 Months
-8.14%

Low Price$14.10

High Price$15.64
1 Year
+21.21%

Low Price$10.93

High Price$15.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	14.21	14.26	14.00	14.10	-0.90%	87,673
10/01/2026	14.70	14.70	14.03	14.23	-3.48%	167,374
09/30/2026	14.75	15.04	14.61	14.74	+0.61%	92,776
09/30/2026	$0.43 Dividend
09/29/2026	14.55	15.25	14.48	14.65	+0.60%	116,218
09/28/2026	14.57	14.75	14.47	14.56	+0.47%	50,777
09/25/2026	14.67	14.67	14.48	14.49	-0.73%	133,567
09/24/2026	14.76	14.85	14.60	14.60	-0.20%	127,304
09/23/2026	14.62	14.74	14.58	14.63	+0.40%	71,997
09/22/2026	14.67	14.72	14.53	14.57	-0.24%	69,472
09/21/2026	14.77	14.77	14.57	14.61	+0.04%	56,189
09/18/2026	14.72	14.77	14.57	14.60	-0.79%	74,789
09/17/2026	14.77	14.77	14.67	14.72	-0.26%	88,333
09/16/2026	14.62	14.82	14.60	14.76	+0.80%	86,699
09/15/2026	14.66	14.69	14.58	14.64	-0.05%	128,767
09/14/2026	14.70	14.70	14.60	14.65	-0.35%	114,792
09/11/2026	15.01	15.01	14.70	14.70	-1.94%	110,396
09/10/2026	15.16	15.19	14.99	14.99	-0.93%	67,110
09/09/2026	15.07	15.30	15.07	15.13	-1.11%	35,265
09/08/2026	15.53	15.53	15.06	15.30	-0.57%	73,735
09/04/2026	15.40	15.42	15.05	15.39	+1.34%	47,926
09/03/2026	14.98	15.72	14.98	15.18	+0.87%	102,917
09/02/2026	15.03	15.16	14.97	15.05	+0.16%	80,948
09/01/2026	15.07	15.07	14.58	15.03	-0.26%	76,104
08/31/2026	15.45	15.45	15.06	15.07	-1.35%	70,753
08/28/2026	15.27	15.48	15.08	15.27	-0.05%	39,877
08/27/2026	15.27	15.59	15.27	15.28	-0.02%	30,241
08/26/2026	15.33	15.37	15.25	15.28	-0.43%	50,666
08/25/2026	15.42	15.42	15.32	15.35	-0.44%	48,264
08/24/2026	15.60	15.77	15.39	15.42	-0.94%	94,072
08/21/2026	15.43	15.77	15.35	15.56	+0.08%	49,960
08/20/2026	15.93	16.02	15.45	15.55	-0.58%	40,975
08/19/2026	15.54	15.64	15.44	15.64	+0.63%	51,484
08/18/2026	15.40	15.62	15.40	15.54	+0.57%	54,439
08/17/2026	15.50	15.53	15.36	15.46	+0.21%	57,488
08/14/2026	15.41	15.49	15.30	15.42	+0.49%	68,032
08/13/2026	15.30	15.45	15.26	15.35	+0.32%	62,532
08/12/2026	15.45	15.45	15.27	15.30	-0.06%	54,009
08/11/2026	15.47	15.50	15.30	15.31	-0.83%	62,066
08/10/2026	15.39	15.44	15.20	15.44	+1.10%	92,301
08/07/2026	15.35	15.40	15.19	15.27	-0.19%	57,580
08/06/2026	15.41	15.50	15.30	15.30	-0.97%	39,191
08/05/2026	15.35	15.50	15.30	15.45	+0.98%	58,457
08/04/2026	15.28	15.36	15.25	15.30	+0.13%	64,743
08/03/2026	15.20	15.50	15.20	15.28	+0.64%	107,292
07/31/2026	15.32	15.35	15.10	15.18	-0.45%	59,026
07/30/2026	15.27	15.34	15.06	15.25	+0.13%	40,286
07/29/2026	15.45	15.45	15.23	15.23	-0.76%	40,431
07/28/2026	15.35	15.49	15.21	15.35	+0.13%	47,896
07/27/2026	15.39	15.47	15.30	15.33	-0.32%	94,752
07/24/2026	15.29	15.43	15.20	15.38	+1.41%	91,467
07/23/2026	14.97	15.29	14.87	15.16	+0.77%	69,878
07/22/2026	14.97	15.30	14.97	15.05	+0.19%	20,962
07/21/2026	15.05	15.44	14.87	15.02	-0.19%	85,435
07/20/2026	14.92	15.14	14.86	15.05	+1.04%	57,158
07/17/2026	15.16	15.16	14.85	14.89	-0.65%	56,111
07/16/2026	15.15	15.15	14.97	14.99	-0.71%	34,846
07/15/2026	14.91	15.20	14.82	15.10	+1.24%	41,166
07/14/2026	14.79	15.04	14.58	14.91	+1.19%	73,998
07/13/2026	15.12	15.12	14.67	14.74	-2.60%	98,735
07/10/2026	15.16	15.20	15.06	15.13	-0.22%	46,328
07/09/2026	15.20	15.27	15.16	15.16	-0.70%	36,927
07/08/2026	15.53	15.53	15.16	15.27	-1.26%	37,162
07/07/2026	15.53	15.53	15.45	15.47	+0.13%	50,899
07/06/2026	15.46	15.53	15.40	15.45	+0.63%	65,504
07/02/2026	15.06	15.49	14.96	15.35	+1.22%	78,632
07/01/2026	15.25	15.51	15.08	15.16	-2.19%	38,778
06/30/2026	15.10	15.50	14.84	15.50	+3.17%	81,272
06/30/2026	$0.43 Dividend
06/29/2026	14.89	15.09	14.89	15.03	+0.95%	94,431
06/26/2026	14.79	14.93	14.75	14.89	+0.96%	74,916
06/25/2026	14.95	14.95	14.29	14.75	+1.23%	126,015
06/24/2026	14.96	14.96	14.52	14.57	-1.53%	62,306
06/23/2026	14.88	14.89	14.51	14.79	0.00%	53,872
06/22/2026	14.85	14.97	14.51	14.79	+1.03%	80,118
06/18/2026	14.47	14.92	14.46	14.64	+0.91%	94,314
06/17/2026	14.43	14.65	14.41	14.51	+0.66%	72,469
06/16/2026	14.92	14.98	14.27	14.41	-2.25%	86,674
06/15/2026	14.58	14.89	14.44	14.75	+1.64%	92,607
06/12/2026	14.46	14.58	14.29	14.51	+0.59%	115,141
06/11/2026	14.36	14.44	14.09	14.42	+1.06%	98,985
06/10/2026	14.49	14.51	14.10	14.27	+1.48%	62,564
06/09/2026	14.24	14.24	14.00	14.06	-0.13%	94,831
06/08/2026	14.27	14.49	13.71	14.08	-0.67%	79,820
06/05/2026	14.10	14.37	13.90	14.18	+0.86%	88,475
06/04/2026	14.01	14.18	13.98	14.06	+0.35%	62,871
06/03/2026	14.01	14.17	13.94	14.01	-0.20%	55,182
06/02/2026	14.51	14.55	13.96	14.04	-4.01%	142,977
06/01/2026	14.97	15.03	14.33	14.62	-2.40%	136,580
05/29/2026	15.02	15.10	14.65	14.98	-0.31%	102,716
05/28/2026	14.41	15.03	14.37	15.03	+4.54%	91,383
05/27/2026	14.40	14.41	14.08	14.38	+0.07%	96,299
05/26/2026	13.90	14.92	13.80	14.37	+4.75%	351,862
05/22/2026	13.61	13.86	13.56	13.72	+1.33%	96,029
05/21/2026	13.65	13.66	13.54	13.54	-0.83%	106,664
05/20/2026	13.45	13.71	13.45	13.65	+1.48%	39,668
05/19/2026	13.56	13.66	13.45	13.45	-1.25%	148,221
05/18/2026	13.45	13.65	13.45	13.62	+1.26%	66,001
05/15/2026	13.56	13.71	13.45	13.45	-0.84%	91,792
05/14/2026	13.50	13.59	13.50	13.56	+0.70%	46,920