NexPoint Diversified Real Estate TrustNXDTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.95 | $5.12 | $4.80 | $4.92 | 255,505 |
| 1/30/2026 | $4.90 | $4.92 | $4.69 | $4.79 | 177,500 |
| 1/29/2026 | $4.76 | $4.86 | $4.59 | $4.85 | 189,049 |
| 1/28/2026 | $4.93 | $4.94 | $4.67 | $4.69 | 168,900 |
| 1/27/2026 | $4.64 | $4.97 | $4.50 | $4.93 | 401,451 |
| 1/26/2026 | $4.35 | $4.72 | $4.24 | $4.65 | 569,300 |
| 1/23/2026 | $4.34 | $4.41 | $4.22 | $4.31 | 222,600 |
| 1/22/2026 | $4.24 | $4.50 | $4.10 | $4.37 | 365,800 |
| 1/21/2026 | $4.01 | $4.25 | $3.93 | $4.19 | 454,400 |
| 1/20/2026 | $3.93 | $3.99 | $3.68 | $3.95 | 430,400 |
| 1/16/2026 | $3.85 | $4.11 | $3.79 | $3.95 | 362,400 |
| 1/15/2026 | $4.12 | $4.14 | $3.82 | $3.86 | 397,835 |
| 1/14/2026 | $4.25 | $4.33 | $3.96 | $4.12 | 676,400 |
| 1/13/2026 | $4.03 | $4.28 | $3.87 | $4.25 | 379,404 |
| 1/12/2026 | $3.87 | $4.01 | $3.80 | $4.00 | 173,624 |
| 1/9/2026 | $3.73 | $4.04 | $3.70 | $3.86 | 495,900 |
| 1/8/2026 | $3.43 | $3.77 | $3.33 | $3.71 | 692,421 |
| 1/7/2026 | $4.17 | $4.34 | $3.30 | $3.46 | 2.55M |
| 1/6/2026 | $4.00 | $4.29 | $3.93 | $4.14 | 872,901 |
| 1/5/2026 | $3.58 | $4.06 | $3.58 | $4.04 | 653,055 |
| 1/2/2026 | $3.77 | $3.79 | $3.55 | $3.62 | 268,324 |
| 12/31/2025 | $3.69 | $4.00 | $3.60 | $3.83 | 733,211 |
| 12/30/2025 | $3.78 | $3.83 | $3.68 | $3.70 | 246,400 |
| 12/29/2025 | $3.83 | $3.94 | $3.71 | $3.79 | 298,110 |
| 12/26/2025 | $3.90 | $3.94 | $3.83 | $3.88 | 116,200 |
| 12/24/2025 | $3.83 | $3.91 | $3.83 | $3.88 | 84,500 |
| 12/23/2025 | $3.84 | $3.99 | $3.75 | $3.81 | 257,400 |
| 12/22/2025 | $3.69 | $4.00 | $3.64 | $3.92 | 861,300 |
| 12/19/2025 | $4.00 | $4.04 | $3.71 | $3.76 | 850,100 |
| 12/18/2025 | $4.30 | $4.44 | $4.01 | $4.04 | 777,176 |
| 12/17/2025 | $3.97 | $4.33 | $3.94 | $4.26 | 1.02M |
| 12/16/2025 | $3.56 | $4.14 | $3.55 | $3.97 | 606,600 |
| 12/15/2025 | $3.30 | $3.81 | $3.21 | $3.64 | 802,220 |
| 12/12/2025 | $3.38 | $3.55 | $3.26 | $3.29 | 417,727 |
| 12/11/2025 | $3.02 | $3.70 | $3.01 | $3.30 | 1.27M |
| 12/10/2025 | $2.95 | $3.10 | $2.92 | $3.00 | 654,200 |
| 12/9/2025 | $2.72 | $2.96 | $2.71 | $2.95 | 347,428 |
| 12/8/2025 | $2.83 | $2.86 | $2.65 | $2.68 | 273,128 |
| 12/5/2025 | $2.76 | $2.92 | $2.74 | $2.83 | 404,700 |
| 12/4/2025 | $2.82 | $2.82 | $2.63 | $2.72 | 259,967 |
| 12/3/2025 | $2.69 | $2.87 | $2.62 | $2.80 | 399,100 |
| 12/2/2025 | $2.74 | $2.77 | $2.65 | $2.66 | 320,241 |
| 12/1/2025 | $2.88 | $2.89 | $2.73 | $2.75 | 222,057 |
| 11/28/2025 | $2.85 | $2.93 | $2.82 | $2.89 | 202,440 |
| 11/26/2025 | $2.97 | $3.04 | $2.82 | $2.82 | 381,110 |
| 11/25/2025 | $2.81 | $2.99 | $2.81 | $2.97 | 445,093 |
| 11/24/2025 | $2.69 | $2.84 | $2.61 | $2.79 | 2.11M |
| 11/21/2025 | $2.56 | $2.72 | $2.55 | $2.70 | 373,900 |
| 11/20/2025 | $2.81 | $2.86 | $2.69 | $2.70 | 293,700 |
| 11/19/2025 | $3.12 | $3.12 | $2.75 | $2.78 | 455,715 |
| 11/18/2025 | $3.01 | $3.27 | $3.00 | $3.11 | 222,700 |
| 11/17/2025 | $2.80 | $3.15 | $2.76 | $3.07 | 609,131 |
| 11/14/2025 | $2.76 | $2.86 | $2.65 | $2.83 | 580,319 |
| 11/13/2025 | $2.81 | $2.85 | $2.75 | $2.78 | 359,400 |
| 11/12/2025 | $2.93 | $2.97 | $2.83 | $2.83 | 271,900 |
| 11/11/2025 | $3.00 | $3.14 | $2.91 | $2.96 | 233,800 |
| 11/10/2025 | $2.91 | $3.22 | $2.81 | $2.99 | 666,900 |
| 11/7/2025 | $2.89 | $2.95 | $2.88 | $2.92 | 247,000 |
| 11/6/2025 | $3.09 | $3.12 | $2.89 | $2.89 | 343,818 |
| 11/5/2025 | $3.15 | $3.19 | $3.09 | $3.12 | 131,000 |