5 DAY PERFORMANCE
+18.29%
1 MONTH PERFORMANCE
+17.60%
3 MONTH PERFORMANCE
+24.15%
6 MONTH PERFORMANCE
+3.62%
YEAR-TO-DATE PERFORMANCE
-17.83%
1 YEAR PERFORMANCE
+38.75%
Nephros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.80 | $4.06 (6.71%) | $4.27 | $3.62 | 27.60 K | |
| 08/06/2026 | $3.50 | $3.59 (2.57%) | $3.59 | $3.50 | 18.40 K | $38.24 M |
| 08/05/2026 | $3.57 | $3.58 (0.28%) | $3.58 | $3.49 | 2.22 K | $38.13 M |
| 08/04/2026 | $3.41 | $3.59 (5.28%) | $3.75 | $3.41 | 6.40 K | $38.24 M |
| 08/03/2026 | $3.35 | $3.51 (4.78%) | $3.63 | $3.35 | 58.20 K | $37.38 M |
| 07/31/2026 | $3.36 | $3.39 (0.89%) | $3.40 | $3.36 | 3.80 K | $36.11 M |
| 07/30/2026 | $3.41 | $3.50 (2.64%) | $3.50 | $3.28 | 10.43 K | $37.28 M |
| 07/29/2026 | $3.55 | $3.24 (-8.73%) | $3.55 | $3.24 | 16.90 K | $34.51 M |
| 07/28/2026 | $3.41 | $3.50 (2.64%) | $3.50 | $3.20 | 27.00 K | $37.28 M |
| 07/27/2026 | $3.65 | $3.43 (-6.03%) | $3.65 | $3.40 | 8.10 K | $36.53 M |
| 07/24/2026 | $3.85 | $3.64 (-5.45%) | $3.85 | $3.40 | 7.43 K | $38.77 M |
| 07/23/2026 | $3.67 | $3.77 (2.72%) | $3.77 | $3.50 | 4.50 K | $40.15 M |
| 07/22/2026 | $3.68 | $3.65 (-0.82%) | $3.68 | $3.59 | 2.00 K | $38.88 M |
| 07/21/2026 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.40 | 6.00 K | $38.24 M |
| 07/20/2026 | $3.54 | $3.68 (3.95%) | $3.68 | $3.54 | 1.60 K | $39.20 M |
| 07/17/2026 | $3.84 | $3.78 (-1.56%) | $3.85 | $3.65 | 8.10 K | $40.26 M |
| 07/16/2026 | $3.63 | $3.76 (3.58%) | $3.80 | $3.54 | 12.56 K | $40.05 M |
| 07/15/2026 | $3.53 | $3.64 (3.12%) | $3.66 | $3.53 | 4.40 K | $38.77 M |
| 07/14/2026 | $3.42 | $3.55 (3.8%) | $3.64 | $3.42 | 5.26 K | $37.81 M |
| 07/13/2026 | $3.47 | $3.59 (3.46%) | $3.70 | $3.47 | 8.50 K | $38.24 M |
| 07/10/2026 | $3.57 | $3.63 (1.68%) | $3.63 | $3.37 | 7.00 K | $38.66 M |
| 07/09/2026 | $3.37 | $3.50 (3.86%) | $3.51 | $3.28 | 7.11 K | $37.28 M |
| 07/08/2026 | $3.55 | $3.31 (-6.76%) | $3.55 | $3.30 | 18.50 K | $35.25 M |
| 07/07/2026 | $3.69 | $3.41 (-7.59%) | $3.69 | $3.38 | 5.40 K | $36.32 M |
| 07/06/2026 | $3.52 | $3.55 (0.85%) | $3.55 | $3.39 | 10.10 K | $37.81 M |
| 07/02/2026 | $3.49 | $3.40 (-2.58%) | $3.65 | $3.29 | 25.60 K | $36.21 M |
| 07/01/2026 | $3.45 | $3.37 (-2.32%) | $3.72 | $3.37 | 3.80 K | $35.89 M |
| 06/30/2026 | $3.63 | $3.57 (-1.65%) | $3.70 | $3.51 | 4.00 K | $38.02 M |
| 06/29/2026 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.43 | 17.55 K | $38.13 M |
| 06/26/2026 | $3.34 | $3.61 (8.08%) | $3.61 | $3.24 | 27.73 K | $38.45 M |
| 06/25/2026 | $3.39 | $3.27 (-3.54%) | $3.52 | $3.24 | 2.85 K | $34.83 M |
| 06/24/2026 | $3.28 | $3.35 (2.13%) | $3.42 | $3.28 | 10.31 K | $35.68 M |
| 06/23/2026 | $3.32 | $3.30 (-0.6%) | $3.33 | $3.17 | 2.90 K | $35.15 M |
| 06/22/2026 | $3.21 | $3.26 (1.56%) | $3.30 | $3.15 | 2.74 K | $34.72 M |
| 06/18/2026 | $3.30 | $3.15 (-4.55%) | $3.30 | $3.15 | 11.32 K | $33.55 M |
| 06/17/2026 | $3.15 | $3.20 (1.59%) | $3.34 | $3.15 | 15.40 K | $34.08 M |
| 06/16/2026 | $3.12 | $3.19 (2.24%) | $3.37 | $3.10 | 34.30 K | $33.98 M |
| 06/15/2026 | $3.33 | $3.13 (-6.01%) | $3.34 | $3.13 | 11.60 K | $33.34 M |
| 06/12/2026 | $3.35 | $3.34 (-0.3%) | $3.35 | $3.21 | 3.45 K | $35.57 M |
| 06/11/2026 | $3.30 | $3.33 (0.91%) | $3.33 | $3.22 | 1.54 K | $35.47 M |
| 06/10/2026 | $3.20 | $3.20 (0%) | $3.27 | $3.19 | 8.51 K | $34.08 M |
| 06/09/2026 | $3.36 | $3.25 (-3.27%) | $3.40 | $3.25 | 13.50 K | $34.62 M |
| 06/08/2026 | $3.39 | $3.39 (0%) | $3.48 | $3.32 | 12.64 K | $36.11 M |
| 06/05/2026 | $3.57 | $3.42 (-4.2%) | $3.67 | $3.34 | 11.23 K | $36.43 M |
| 06/04/2026 | $3.72 | $3.59 (-3.49%) | $3.72 | $3.52 | 14.51 K | $38.24 M |
| 06/03/2026 | $3.80 | $3.64 (-4.21%) | $3.81 | $3.59 | 8.72 K | $38.77 M |
| 06/02/2026 | $3.65 | $3.80 (4.11%) | $3.82 | $3.59 | 32.10 K | $40.47 M |
| 06/01/2026 | $3.66 | $3.69 (0.82%) | $3.70 | $3.60 | 12.30 K | $39.30 M |
| 05/29/2026 | $3.70 | $3.66 (-1.08%) | $3.72 | $3.60 | 4.94 K | $38.98 M |
| 05/28/2026 | $3.62 | $3.70 (2.21%) | $3.71 | $3.54 | 7.60 K | $39.41 M |
| 05/27/2026 | $3.60 | $3.60 (0%) | $3.63 | $3.50 | 28.63 K | $38.34 M |
| 05/26/2026 | $3.54 | $3.58 (1.13%) | $3.61 | $3.47 | 20.85 K | $38.13 M |
| 05/22/2026 | $3.69 | $3.47 (-5.96%) | $3.69 | $3.43 | 41.95 K | $36.96 M |
| 05/21/2026 | $3.69 | $3.69 (0%) | $3.76 | $3.53 | 23.32 K | $39.30 M |
| 05/20/2026 | $3.65 | $3.57 (-2.19%) | $3.65 | $3.52 | 30.73 K | $38.02 M |
| 05/19/2026 | $3.69 | $3.63 (-1.63%) | $3.78 | $3.54 | 23.32 K | $38.66 M |
| 05/18/2026 | $3.35 | $3.68 (9.85%) | $3.70 | $3.35 | 71.65 K | $39.20 M |
| 05/15/2026 | $3.33 | $3.13 (-6.01%) | $3.33 | $3.10 | 27.49 K | $33.34 M |
| 05/14/2026 | $3.63 | $3.34 (-7.99%) | $3.64 | $3.11 | 49.80 K | $35.57 M |
| 05/13/2026 | $3.02 | $3.55 (17.55%) | $3.63 | $2.95 | 115.00 K | $37.81 M |
| 05/12/2026 | $2.99 | $3.01 (0.67%) | $3.02 | $2.90 | 18.50 K | $32.06 M |
| 05/11/2026 | $3.51 | $2.95 (-15.95%) | $3.51 | $2.92 | 47.95 K | $31.42 M |
| 05/08/2026 | $3.09 | $3.52 (13.92%) | $3.78 | $2.91 | 125.26 K | $37.49 M |
| 05/07/2026 | $3.22 | $3.23 (0.31%) | $3.30 | $3.13 | 7.08 K | $34.40 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.
