5 DAY PERFORMANCE
+26.50%
1 MONTH PERFORMANCE
+12.96%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
+27.71%
YEAR-TO-DATE PERFORMANCE
-17.83%
1 YEAR PERFORMANCE
-29.53%
Nephros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.30 | $3.09 (-6.36%) | $3.30 | $3.05 | 28.56 K | $33.57 M |
| 11/04/2026 | $3.28 | $3.25 (-0.91%) | $3.30 | $3.20 | 10.37 K | $35.31 M |
| 11/03/2026 | $3.17 | $3.24 (2.21%) | $3.27 | $3.17 | 63.72 K | $35.20 M |
| 11/02/2026 | $3.17 | $3.24 (2.21%) | $3.32 | $3.17 | 58.74 K | $35.20 M |
| 10/30/2026 | $3.38 | $3.17 (-6.21%) | $3.50 | $3.17 | 12.42 K | $34.42 M |
| 10/29/2026 | $3.17 | $3.27 (3.15%) | $3.31 | $3.09 | 72.44 K | $35.50 M |
| 10/28/2026 | $3.52 | $3.17 (-9.94%) | $3.52 | $3.09 | 236.02 K | $34.42 M |
| 10/27/2026 | $3.73 | $3.51 (-5.9%) | $3.73 | $3.36 | 46.90 K | $38.11 M |
| 10/26/2026 | $3.56 | $3.63 (1.97%) | $3.70 | $3.53 | 39.10 K | $39.41 M |
| 10/23/2026 | $3.54 | $3.53 (-0.28%) | $3.77 | $3.50 | 45.50 K | $38.32 M |
| 10/22/2026 | $3.58 | $3.52 (-1.68%) | $3.58 | $3.52 | 4.11 K | $38.22 M |
| 10/21/2026 | $3.58 | $3.59 (0.28%) | $3.71 | $3.51 | 14.21 K | $38.97 M |
| 10/20/2026 | $3.68 | $3.52 (-4.35%) | $3.69 | $3.41 | 41.00 K | $38.22 M |
| 10/19/2026 | $3.58 | $3.68 (2.79%) | $3.75 | $3.53 | 47.24 K | $39.95 M |
| 10/16/2026 | $3.45 | $3.65 (5.8%) | $3.65 | $3.39 | 46.00 K | $39.63 M |
| 10/15/2026 | $3.54 | $3.51 (-0.85%) | $3.66 | $3.41 | 26.23 K | $38.11 M |
| 10/14/2026 | $3.46 | $3.52 (1.73%) | $3.57 | $3.33 | 9.20 K | $38.22 M |
| 10/13/2026 | $3.53 | $3.59 (1.7%) | $3.60 | $3.42 | 20.60 K | $38.97 M |
| 10/12/2026 | $3.61 | $3.57 (-1.11%) | $3.70 | $3.46 | 67.00 K | $38.76 M |
| 10/09/2026 | $3.33 | $3.53 (6.01%) | $3.54 | $3.31 | 35.80 K | $38.32 M |
| 10/08/2026 | $3.16 | $3.29 (4.11%) | $3.30 | $3.11 | 135.66 K | $35.72 M |
| 10/07/2026 | $3.08 | $3.20 (3.9%) | $3.54 | $3.05 | 46.60 K | $34.74 M |
| 10/06/2026 | $3.57 | $3.02 (-15.41%) | $3.79 | $3.01 | 179.84 K | $32.79 M |
| 10/05/2026 | $3.67 | $3.55 (-3.27%) | $3.74 | $3.55 | 17.84 K | $38.54 M |
| 10/02/2026 | $3.71 | $3.67 (-1.08%) | $3.89 | $3.63 | 16.90 K | $39.84 M |
| 10/01/2026 | $3.71 | $3.67 (-1.08%) | $3.80 | $3.50 | 46.51 K | $39.84 M |
| 09/30/2026 | $3.89 | $3.71 (-4.63%) | $3.89 | $3.71 | 15.64 K | $40.28 M |
| 09/29/2026 | $4.08 | $3.89 (-4.66%) | $4.27 | $3.83 | 29.23 K | $42.23 M |
| 09/28/2026 | $4.24 | $4.03 (-4.95%) | $4.37 | $4.00 | 53.60 K | $43.75 M |
| 09/25/2026 | $4.12 | $4.23 (2.67%) | $4.33 | $4.07 | 9.32 K | $45.92 M |
| 09/24/2026 | $4.07 | $4.14 (1.72%) | $4.24 | $4.07 | 1.70 K | $44.95 M |
| 09/23/2026 | $4.17 | $4.29 (2.88%) | $4.32 | $4.12 | 6.71 K | $46.57 M |
| 09/22/2026 | $4.26 | $4.17 (-2.11%) | $4.30 | $4.17 | 17.10 K | $45.27 M |
| 09/21/2026 | $4.37 | $4.38 (0.23%) | $4.40 | $4.22 | 21.50 K | $47.55 M |
| 09/18/2026 | $4.19 | $4.31 (2.86%) | $4.35 | $4.18 | 14.00 K | $46.79 M |
| 09/17/2026 | $4.26 | $4.23 (-0.7%) | $4.42 | $4.05 | 24.20 K | $45.92 M |
| 09/16/2026 | $4.30 | $4.30 (0%) | $4.48 | $4.24 | 10.50 K | $46.68 M |
| 09/15/2026 | $4.54 | $4.29 (-5.51%) | $4.54 | $4.22 | 12.01 K | $46.57 M |
| 09/14/2026 | $4.48 | $4.43 (-1.12%) | $4.60 | $4.38 | 26.01 K | $48.09 M |
| 09/11/2026 | $4.48 | $4.47 (-0.22%) | $4.75 | $4.06 | 41.80 K | $48.53 M |
| 09/10/2026 | $4.46 | $4.52 (1.35%) | $4.59 | $4.43 | 32.03 K | $49.07 M |
| 09/09/2026 | $4.36 | $4.52 (3.67%) | $4.73 | $4.35 | 35.10 K | $49.07 M |
| 09/08/2026 | $4.22 | $4.36 (3.32%) | $4.36 | $4.10 | 17.82 K | $47.33 M |
| 09/04/2026 | $4.15 | $4.06 (-2.17%) | $4.26 | $4.06 | 17.90 K | $44.08 M |
| 09/03/2026 | $4.27 | $4.18 (-2.11%) | $4.28 | $4.06 | 8.75 K | $45.38 M |
| 09/02/2026 | $4.08 | $4.22 (3.43%) | $4.31 | $4.00 | 15.40 K | $45.81 M |
| 09/01/2026 | $4.11 | $4.10 (-0.24%) | $4.23 | $4.00 | 21.63 K | $44.51 M |
| 08/31/2026 | $4.54 | $4.28 (-5.73%) | $4.59 | $4.03 | 37.70 K | $46.47 M |
| 08/28/2026 | $4.43 | $4.55 (2.71%) | $4.62 | $4.40 | 21.40 K | $49.40 M |
| 08/27/2026 | $4.12 | $4.31 (4.61%) | $4.40 | $4.08 | 12.12 K | $46.79 M |
| 08/26/2026 | $4.35 | $4.05 (-6.9%) | $4.62 | $4.04 | 37.62 K | $43.97 M |
| 08/25/2026 | $4.48 | $4.22 (-5.8%) | $4.48 | $4.21 | 38.50 K | $45.81 M |
| 08/24/2026 | $4.18 | $4.41 (5.5%) | $4.49 | $4.16 | 71.55 K | $47.88 M |
| 08/21/2026 | $4.41 | $4.08 (-7.48%) | $4.42 | $3.78 | 100.71 K | $44.29 M |
| 08/20/2026 | $4.87 | $4.41 (-9.45%) | $4.87 | $4.30 | 44.90 K | $47.88 M |
| 08/19/2026 | $4.60 | $4.76 (3.48%) | $4.87 | $4.60 | 19.62 K | $51.68 M |
| 08/18/2026 | $4.35 | $4.59 (5.52%) | $4.70 | $4.32 | 18.92 K | $49.83 M |
| 08/17/2026 | $4.66 | $4.32 (-7.3%) | $4.66 | $4.03 | 81.51 K | $46.90 M |
| 08/14/2026 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.23 | 10.41 K | $50.27 M |
| 08/13/2026 | $4.41 | $4.69 (6.35%) | $4.70 | $4.35 | 47.35 K | $50.92 M |
| 08/12/2026 | $4.41 | $4.36 (-1.13%) | $4.43 | $4.16 | 14.82 K | $47.33 M |
| 08/11/2026 | $4.46 | $4.27 (-4.26%) | $4.51 | $4.00 | 20.40 K | $46.36 M |
| 08/10/2026 | $4.41 | $4.38 (-0.68%) | $4.78 | $4.26 | 28.37 K | $47.55 M |
| 08/07/2026 | $3.80 | $4.21 (10.79%) | $4.60 | $3.62 | 67.77 K | $45.71 M |
| 08/06/2026 | $3.50 | $3.59 (2.57%) | $3.59 | $3.50 | 18.40 K | $38.97 M |
| 08/05/2026 | $3.57 | $3.58 (0.28%) | $3.58 | $3.49 | 2.22 K | $38.87 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.
