5 DAY PERFORMANCE
+27.30%
1 MONTH PERFORMANCE
+15.56%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
-13.95%
YEAR-TO-DATE PERFORMANCE
-17.83%
1 YEAR PERFORMANCE
-6.53%
Nephros Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.16 | $3.22 (1.9%) | $3.23 | $3.00 | 5.90 K | $34.30 M |
| 05/05/2026 | $3.01 | $3.14 (4.32%) | $3.37 | $3.01 | 38.40 K | $33.44 M |
| 05/04/2026 | $3.10 | $3.07 (-0.97%) | $3.19 | $2.92 | 10.01 K | $32.70 M |
| 05/01/2026 | $3.11 | $3.11 (0%) | $3.12 | $3.06 | 4.10 K | $33.12 M |
| 04/30/2026 | $2.97 | $3.16 (6.4%) | $3.30 | $2.81 | 25.70 K | $33.66 M |
| 04/29/2026 | $3.29 | $3.24 (-1.52%) | $3.30 | $3.18 | 20.15 K | $34.51 M |
| 04/28/2026 | $3.17 | $3.32 (4.73%) | $3.37 | $3.01 | 24.60 K | $35.36 M |
| 04/27/2026 | $2.89 | $3.23 (11.76%) | $3.23 | $2.89 | 20.87 K | $34.40 M |
| 04/24/2026 | $2.84 | $2.87 (1.06%) | $2.98 | $2.70 | 12.45 K | $30.57 M |
| 04/23/2026 | $2.82 | $2.84 (0.71%) | $2.94 | $2.75 | 32.60 K | $30.25 M |
| 04/22/2026 | $2.89 | $2.84 (-1.73%) | $2.92 | $2.84 | 10.81 K | $30.25 M |
| 04/21/2026 | $3.12 | $2.87 (-8.01%) | $3.14 | $2.84 | 57.60 K | $30.57 M |
| 04/20/2026 | $3.02 | $3.07 (1.66%) | $3.14 | $2.95 | 20.70 K | $32.70 M |
| 04/17/2026 | $2.98 | $2.95 (-1.01%) | $3.04 | $2.95 | 22.81 K | $31.42 M |
| 04/16/2026 | $3.11 | $2.95 (-5.14%) | $3.15 | $2.95 | 19.30 K | $31.42 M |
| 04/15/2026 | $2.89 | $3.11 (7.61%) | $3.13 | $2.89 | 19.73 K | $33.12 M |
| 04/14/2026 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.78 | 17.03 K | $30.67 M |
| 04/13/2026 | $2.97 | $2.91 (-2.02%) | $3.04 | $2.69 | 18.31 K | $30.99 M |
| 04/10/2026 | $2.97 | $2.96 (-0.34%) | $3.07 | $2.85 | 65.50 K | $31.53 M |
| 04/09/2026 | $2.82 | $2.91 (3.19%) | $2.95 | $2.81 | 4.40 K | $30.99 M |
| 04/08/2026 | $2.78 | $2.91 (4.68%) | $2.92 | $2.77 | 14.13 K | $30.99 M |
| 04/07/2026 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.66 | 21.43 K | $29.61 M |
| 04/06/2026 | $2.86 | $2.86 (0%) | $2.90 | $2.80 | 33.60 K | $30.46 M |
| 04/02/2026 | $2.93 | $2.87 (-2.05%) | $3.00 | $2.86 | 7.90 K | $30.57 M |
| 04/01/2026 | $2.98 | $2.96 (-0.67%) | $2.98 | $2.80 | 20.32 K | $31.53 M |
| 03/31/2026 | $2.91 | $2.98 (2.41%) | $2.98 | $2.87 | 6.80 K | $31.74 M |
| 03/30/2026 | $2.89 | $2.83 (-2.08%) | $2.93 | $2.77 | 28.33 K | $30.14 M |
| 03/27/2026 | $2.91 | $2.89 (-0.69%) | $3.01 | $2.85 | 16.14 K | $30.78 M |
| 03/26/2026 | $3.00 | $2.94 (-2%) | $3.03 | $2.91 | 12.70 K | $31.31 M |
| 03/25/2026 | $3.01 | $3.02 (0.33%) | $3.21 | $3.01 | 9.70 K | $32.17 M |
| 03/24/2026 | $3.11 | $3.05 (-1.93%) | $3.13 | $3.02 | 19.10 K | $32.48 M |
| 03/23/2026 | $2.97 | $3.11 (4.71%) | $3.18 | $2.95 | 69.10 K | $33.12 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.
