NewLake Capital Partners, Inc. (NLCP) stock
NLCPOTCReal Estate Investment TrustsFiscal year ends December 31
$13.26−0.51 (-3.70%)
Close on Oct 19, 2026Market cap $278.63MP/E 11.2Yield 12.97%
Price history
NewLake Capital Partners share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.26
-3.70% on the day
52-week range
$12.09 – $16.75
-20.8% from the high
Change over 52 weeks
+2.7%
From $12.91 on Oct 17, 2025
Average volume
73,591
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.70 | $14.70 | $13.25 | $13.26 | -10.04% | 1,106,489 |
| Sep 2026 | $15.51 | $16.18 | $14.61 | $14.74 | -4.96% | 1,849,922 |
| Aug 2026 | $15.65 | $16.49 | $15.50 | $15.51 | -0.77% | 1,260,646 |
| Jul 2026 | $15.70 | $15.99 | $15.01 | $15.63 | -2.07% | 1,269,366 |
| Jun 2026 | $15.84 | $15.96 | $14.50 | $15.96 | +0.69% | 1,862,185 |
| May 2026 | $14.51 | $15.97 | $14.23 | $15.85 | +9.24% | 2,004,523 |
| Apr 2026 | $14.75 | $15.42 | $13.67 | $14.51 | +0.48% | 1,849,600 |
| Mar 2026 | $14.95 | $16.20 | $14.07 | $14.44 | -5.62% | 1,679,665 |
| Feb 2026 | $15.15 | $16.75 | $14.63 | $15.30 | +0.99% | 2,155,300 |
| Jan 2026 | $15.93 | $15.99 | $14.78 | $15.15 | -4.87% | 2,401,154 |
| Dec 2025 | $12.66 | $16.00 | $12.38 | $15.93 | +24.12% | 3,423,386 |
| Nov 2025 | $12.86 | $13.10 | $12.09 | $12.83 | -1.26% | 1,061,295 |
| Oct 2025 | $13.25 | $13.32 | $12.64 | $12.99 | -2.01% | 1,043,222 |
| Sep 2025 | $13.90 | $14.36 | $13.14 | $13.26 | -4.60% | 1,783,130 |
| Aug 2025 | $14.05 | $14.94 | $13.60 | $13.90 | -0.96% | 1,258,503 |
| Jul 2025 | $14.45 | $14.75 | $13.50 | $14.04 | -2.94% | 733,980 |
| Jun 2025 | $14.32 | $14.97 | $14.08 | $14.46 | +0.98% | 494,328 |
| May 2025 | $14.25 | $14.98 | $13.87 | $14.32 | 0.00% | 552,991 |
| Apr 2025 | $14.49 | $14.99 | $12.08 | $14.32 | -0.21% | 1,013,478 |
| Mar 2025 | $15.85 | $16.19 | $14.31 | $14.35 | -8.89% | 942,102 |
| Feb 2025 | $16.69 | $16.77 | $15.17 | $15.75 | -6.19% | 997,351 |
| Jan 2025 | $16.98 | $17.61 | $16.10 | $16.79 | -4.06% | 1,212,564 |
| Dec 2024 | $18.85 | $19.80 | $16.76 | $17.50 | -7.62% | 1,277,489 |
| Nov 2024 | $19.27 | $19.29 | $16.65 | $18.94 | -1.39% | 1,410,582 |
| Oct 2024 | $20.20 | $20.20 | $19.12 | $19.21 | -5.00% | 770,884 |
| Sep 2024 | $19.82 | $21.46 | $19.41 | $20.22 | +0.60% | 711,600 |
| Aug 2024 | $20.00 | $20.99 | $18.21 | $20.10 | +0.55% | 1,521,200 |
| Jul 2024 | $20.00 | $20.00 | $17.77 | $19.99 | -0.05% | 1,061,900 |
| Jun 2024 | $19.02 | $20.50 | $18.62 | $20.00 | +6.04% | 743,900 |
| May 2024 | $19.30 | $20.87 | $18.75 | $18.86 | -1.00% | 1,456,800 |
| Apr 2024 | $19.46 | $19.50 | $17.09 | $19.05 | 0.00% | 1,031,400 |
| Mar 2024 | $16.36 | $19.40 | $16.00 | $19.05 | +18.32% | 858,100 |
| Feb 2024 | $16.73 | $16.80 | $15.93 | $16.10 | -3.71% | 367,800 |
| Jan 2024 | $16.61 | $17.00 | $15.99 | $16.72 | +4.43% | 670,200 |
| Dec 2023 | $13.40 | $17.00 | $13.10 | $16.01 | +20.20% | 1,216,700 |
| Nov 2023 | $12.56 | $13.50 | $12.43 | $13.32 | +5.97% | 413,300 |
| Oct 2023 | $13.45 | $13.99 | $12.52 | $12.57 | -7.71% | 371,900 |
| Sep 2023 | $14.47 | $14.49 | $13.00 | $13.62 | -5.85% | 974,700 |
| Aug 2023 | $12.50 | $14.90 | $12.25 | $14.47 | +15.73% | 443,100 |
| Jul 2023 | $13.80 | $15.33 | $12.28 | $12.50 | -9.42% | 510,500 |
| Jun 2023 | $12.34 | $13.82 | $11.80 | $13.80 | +11.83% | 536,600 |
| May 2023 | $12.62 | $13.33 | $12.08 | $12.34 | -2.06% | 372,400 |
| Apr 2023 | $12.27 | $12.85 | $12.06 | $12.60 | +2.02% | 335,900 |
| Mar 2023 | $17.21 | $17.50 | $11.86 | $12.35 | -28.53% | 1,578,100 |
| Feb 2023 | $18.24 | $19.50 | $16.88 | $17.28 | -3.36% | 1,101,400 |
| Jan 2023 | $16.00 | $19.48 | $15.42 | $17.88 | +11.61% | 936,400 |
| Dec 2022 | $17.75 | $18.00 | $15.47 | $16.02 | -8.87% | 523,100 |
| Nov 2022 | $15.20 | $18.00 | $14.21 | $17.58 | +17.20% | 400,300 |
| Oct 2022 | $13.30 | $15.90 | $13.30 | $15.00 | +11.11% | 365,000 |
| Sep 2022 | $16.50 | $16.50 | $12.70 | $13.50 | -17.68% | 597,800 |
| Aug 2022 | $17.60 | $18.24 | $15.95 | $16.40 | -0.61% | 711,100 |
| Jul 2022 | $18.99 | $19.29 | $16.02 | $16.50 | -10.81% | 265,100 |
| Jun 2022 | $20.30 | $21.00 | $17.66 | $18.50 | -7.96% | 314,500 |
| May 2022 | $22.55 | $22.71 | $18.00 | $20.10 | -8.64% | 470,800 |
| Apr 2022 | $25.50 | $26.00 | $21.67 | $22.00 | -12.00% | 724,900 |
| Mar 2022 | $24.20 | $26.00 | $21.50 | $25.00 | +3.95% | 588,200 |
| Feb 2022 | $26.39 | $26.40 | $22.51 | $24.05 | -4.56% | 373,200 |
| Jan 2022 | $28.75 | $29.00 | $23.20 | $25.20 | -12.13% | 860,000 |
| Dec 2021 | $28.80 | $30.95 | $25.50 | $28.68 | -0.59% | 472,800 |
| Nov 2021 | $30.15 | $32.00 | $27.39 | $28.85 | -6.48% | 459,600 |
| Oct 2021 | $29.50 | $35.50 | $29.37 | $30.85 | +4.90% | 570,000 |
| Sep 2021 | $30.00 | $30.50 | $29.00 | $29.41 | -1.97% | 724,900 |
| Aug 2021 | $28.00 | $32.00 | $27.50 | $30.00 | – | 329,200 |
Seasonality
NLCP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.0% | -3.4% | -1.8% | -1.9% | -0.5% | 5.0% | -5.1% | 2.8% | -3.5% | -1.5% | 2.8% | 7.8% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 0 of 5 | 2 of 5 | 1 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | -4.9% | 1.0% | -2.8% | 0.5% | 9.2% | 3.5% | -2.1% | -0.8% | -2.2% | -10.0% | ||
| 2025 | -4.1% | -6.2% | -6.2% | -0.2% | 0.0% | 4.0% | -2.9% | -1.0% | -1.5% | -2.0% | -1.3% | 27.6% |
| 2024 | 4.4% | -3.7% | 20.9% | 0.0% | -1.0% | 8.4% | -0.1% | 0.6% | 2.7% | -5.0% | -1.4% | -5.3% |
| 2023 | 11.6% | -3.4% | -26.3% | 2.0% | -2.1% | 15.1% | -9.4% | 15.7% | -3.1% | -7.7% | 6.0% | 23.1% |
| 2022 | -12.1% | -4.6% | 5.3% | -12.0% | -8.6% | -6.2% | -10.8% | -0.6% | -15.4% | 11.1% | 17.2% | -6.7% |
| 2021 | -1.6% | 4.9% | -6.5% | 0.5% |