5 DAY PERFORMANCE
-15.58%
1 MONTH PERFORMANCE
+11.19%
3 MONTH PERFORMANCE
+11.71%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
+224.49%
1 YEAR PERFORMANCE
+190.85%
Nephros, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $5.25 | $5.25 (0.08%) | $5.35 | $5.20 | 5.69 K | |
| 12/09/2025 | $4.90 | $5.32 (8.57%) | $5.39 | $4.74 | 66.33 K | $56.46 M |
| 12/08/2025 | $5.65 | $4.93 (-12.74%) | $5.76 | $4.45 | 298.10 K | $52.32 M |
| 12/05/2025 | $5.82 | $5.65 (-2.92%) | $5.97 | $5.54 | 28.40 K | $59.96 M |
| 12/04/2025 | $5.35 | $5.79 (8.22%) | $5.90 | $5.25 | 70.70 K | $61.44 M |
| 12/03/2025 | $5.37 | $5.40 (0.56%) | $5.60 | $5.06 | 49.23 K | $57.30 M |
| 12/02/2025 | $5.21 | $5.31 (1.92%) | $5.54 | $5.10 | 55.94 K | $56.35 M |
| 12/01/2025 | $4.90 | $5.23 (6.73%) | $5.63 | $4.89 | 81.50 K | $55.50 M |
| 11/28/2025 | $5.51 | $4.88 (-11.43%) | $5.51 | $4.50 | 90.30 K | $51.79 M |
| 11/26/2025 | $5.72 | $5.41 (-5.42%) | $6.42 | $5.37 | 150.11 K | $57.41 M |
| 11/25/2025 | $4.91 | $5.69 (15.89%) | $5.85 | $4.91 | 103.65 K | $60.38 M |
| 11/24/2025 | $4.87 | $4.87 (0%) | $5.16 | $4.87 | 43.70 K | $51.68 M |
| 11/21/2025 | $4.93 | $4.87 (-1.22%) | $5.09 | $4.84 | 17.62 K | $51.68 M |
| 11/20/2025 | $5.09 | $4.92 (-3.34%) | $5.23 | $4.88 | 28.93 K | $52.21 M |
| 11/19/2025 | $5.51 | $5.03 (-8.71%) | $5.51 | $4.97 | 43.61 K | $53.38 M |
| 11/18/2025 | $5.42 | $5.45 (0.55%) | $5.70 | $5.31 | 28.63 K | $57.84 M |
| 11/17/2025 | $4.46 | $5.43 (21.75%) | $5.70 | $4.43 | 249.50 K | $57.62 M |
| 11/14/2025 | $4.36 | $4.40 (0.92%) | $4.53 | $4.26 | 32.92 K | $46.69 M |
| 11/13/2025 | $4.56 | $4.42 (-3.07%) | $4.56 | $4.39 | 20.31 K | $46.91 M |
| 11/12/2025 | $4.31 | $4.56 (5.8%) | $4.72 | $4.30 | 75.44 K | $48.39 M |
| 11/11/2025 | $4.29 | $4.33 (0.93%) | $4.41 | $4.06 | 77.90 K | $45.95 M |
| 11/10/2025 | $4.53 | $4.29 (-5.3%) | $4.57 | $3.66 | 233.51 K | $45.53 M |
| 11/07/2025 | $5.30 | $4.60 (-13.21%) | $5.33 | $4.53 | 80.20 K | $48.82 M |
| 11/06/2025 | $5.58 | $5.20 (-6.81%) | $5.84 | $5.00 | 42.80 K | $55.18 M |
| 11/05/2025 | $5.27 | $5.69 (7.97%) | $5.73 | $5.17 | 41.90 K | $60.38 M |
| 11/04/2025 | $5.27 | $5.20 (-1.33%) | $5.73 | $5.09 | 35.85 K | $55.18 M |
| 11/03/2025 | $5.71 | $5.37 (-5.95%) | $5.71 | $5.18 | 96.23 K | $56.99 M |
| 10/31/2025 | $5.63 | $5.70 (1.24%) | $5.90 | $5.31 | 89.75 K | $60.42 M |
| 10/30/2025 | $5.50 | $5.61 (2%) | $5.69 | $5.39 | 25.80 K | $59.47 M |
| 10/29/2025 | $5.70 | $5.45 (-4.39%) | $5.82 | $5.40 | 51.22 K | $57.77 M |
| 10/28/2025 | $5.27 | $5.74 (8.92%) | $5.97 | $5.09 | 116.70 K | $60.85 M |
| 10/27/2025 | $5.21 | $5.42 (4.03%) | $5.53 | $4.86 | 90.50 K | $57.45 M |
| 10/24/2025 | $5.16 | $5.23 (1.36%) | $5.38 | $5.09 | 48.80 K | $55.44 M |
| 10/23/2025 | $4.88 | $5.14 (5.33%) | $5.18 | $4.69 | 90.30 K | $54.49 M |
| 10/22/2025 | $4.77 | $4.80 (0.63%) | $4.93 | $4.52 | 48.10 K | $50.88 M |
| 10/21/2025 | $5.20 | $4.85 (-6.73%) | $5.20 | $4.75 | 59.71 K | $51.41 M |
| 10/20/2025 | $4.92 | $5.24 (6.5%) | $5.38 | $4.92 | 47.35 K | $55.55 M |
| 10/17/2025 | $5.20 | $4.89 (-5.96%) | $5.22 | $4.77 | 60.31 K | $51.84 M |
| 10/16/2025 | $5.66 | $5.33 (-5.83%) | $5.74 | $5.27 | 48.80 K | $56.50 M |
| 10/15/2025 | $5.48 | $5.49 (0.18%) | $5.73 | $5.39 | 38.21 K | $58.20 M |
| 10/14/2025 | $5.39 | $5.38 (-0.19%) | $5.93 | $5.20 | 66.13 K | $57.03 M |
| 10/13/2025 | $5.72 | $5.34 (-6.64%) | $5.98 | $5.12 | 129.30 K | $56.61 M |
| 10/10/2025 | $5.50 | $5.40 (-1.82%) | $5.70 | $5.23 | 109.72 K | $57.24 M |
| 10/09/2025 | $5.40 | $5.40 (0%) | $5.72 | $5.21 | 77.82 K | $57.24 M |
| 10/08/2025 | $5.79 | $5.16 (-10.88%) | $5.91 | $5.11 | 246.07 K | $54.70 M |
| 10/07/2025 | $5.42 | $5.68 (4.8%) | $5.97 | $5.42 | 90.83 K | $60.21 M |
| 10/06/2025 | $4.78 | $5.44 (13.81%) | $5.59 | $4.67 | 212.14 K | $57.67 M |
| 10/03/2025 | $4.83 | $4.77 (-1.24%) | $4.85 | $4.57 | 46.06 K | $50.56 M |
| 10/02/2025 | $4.56 | $4.64 (1.75%) | $4.79 | $4.52 | 28.63 K | $49.19 M |
| 10/01/2025 | $4.66 | $4.62 (-0.86%) | $4.89 | $4.62 | 57.79 K | $48.97 M |
| 09/30/2025 | $4.57 | $4.73 (3.5%) | $4.74 | $4.51 | 21.20 K | $50.14 M |
| 09/29/2025 | $4.46 | $4.57 (2.47%) | $4.58 | $4.41 | 62.71 K | $48.44 M |
| 09/26/2025 | $4.20 | $4.45 (5.95%) | $4.45 | $4.14 | 59.43 K | $47.17 M |
| 09/25/2025 | $4.39 | $4.18 (-4.78%) | $4.39 | $4.11 | 11.96 K | $44.31 M |
| 09/24/2025 | $4.45 | $4.15 (-6.74%) | $4.45 | $4.15 | 4.20 K | $43.99 M |
| 09/23/2025 | $4.26 | $4.25 (-0.23%) | $4.40 | $4.21 | 12.60 K | $45.05 M |
| 09/22/2025 | $4.18 | $4.31 (3.11%) | $4.48 | $4.18 | 67.11 K | $45.69 M |
| 09/19/2025 | $3.99 | $4.18 (4.76%) | $4.35 | $3.97 | 119.64 K | $44.31 M |
| 09/18/2025 | $4.28 | $4.06 (-5.14%) | $4.46 | $4.00 | 38.60 K | $43.04 M |
| 09/17/2025 | $4.26 | $4.27 (0.23%) | $4.47 | $4.22 | 117.80 K | $45.26 M |
| 09/16/2025 | $4.35 | $4.31 (-0.92%) | $4.75 | $4.30 | 161.78 K | $45.69 M |
| 09/15/2025 | $4.27 | $4.36 (2.11%) | $4.94 | $4.27 | 188.00 K | $46.22 M |
| 09/12/2025 | $4.15 | $4.26 (2.65%) | $4.35 | $4.07 | 30.30 K | $45.16 M |
| 09/11/2025 | $4.17 | $4.21 (0.96%) | $4.25 | $4.06 | 35.40 K | $44.63 M |
| 09/10/2025 | $4.44 | $4.27 (-3.83%) | $4.47 | $4.05 | 45.40 K | $45.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
