5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+9.58%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.10 | $13.59 (-10%) | $15.10 | $13.00 | 156.44 K | |
| 11/04/2026 | $14.51 | $14.64 (0.9%) | $15.13 | $14.40 | 105.13 K | $275.88 M |
| 11/03/2026 | $14.97 | $14.43 (-3.61%) | $15.13 | $14.40 | 81.20 K | $271.92 M |
| 11/02/2026 | $15.20 | $14.97 (-1.51%) | $15.44 | $14.90 | 75.00 K | $282.09 M |
| 10/30/2026 | $15.27 | $15.11 (-1.05%) | $15.37 | $15.11 | 38.85 K | $284.73 M |
| 10/29/2026 | $15.54 | $15.31 (-1.48%) | $15.73 | $15.26 | 72.90 K | $288.50 M |
| 10/28/2026 | $15.35 | $15.41 (0.39%) | $15.65 | $15.30 | 56.24 K | $290.39 M |
| 10/27/2026 | $15.45 | $15.30 (-0.97%) | $15.75 | $15.29 | 77.10 K | $288.31 M |
| 10/26/2026 | $15.65 | $15.40 (-1.6%) | $15.83 | $15.39 | 73.40 K | $290.20 M |
| 10/23/2026 | $15.72 | $15.61 (-0.7%) | $15.74 | $15.40 | 40.60 K | $294.15 M |
| 10/22/2026 | $15.36 | $15.81 (2.93%) | $15.84 | $15.36 | 50.90 K | $297.92 M |
| 10/21/2026 | $15.48 | $15.23 (-1.61%) | $15.70 | $15.16 | 32.50 K | $286.99 M |
| 10/20/2026 | $15.19 | $15.50 (2.04%) | $15.69 | $15.19 | 47.33 K | $292.08 M |
| 10/19/2026 | $15.40 | $15.15 (-1.62%) | $15.67 | $15.09 | 53.50 K | $285.49 M |
| 10/16/2026 | $15.43 | $15.42 (-0.06%) | $15.70 | $15.22 | 48.34 K | $290.57 M |
| 10/15/2026 | $15.19 | $15.33 (0.92%) | $15.50 | $15.06 | 37.50 K | $288.88 M |
| 10/14/2026 | $15.11 | $15.12 (0.07%) | $15.27 | $14.90 | 44.23 K | $284.92 M |
| 10/13/2026 | $15.58 | $15.25 (-2.12%) | $15.70 | $15.20 | 36.40 K | $287.37 M |
| 10/12/2026 | $15.41 | $15.43 (0.13%) | $15.65 | $15.25 | 62.20 K | $290.76 M |
| 10/09/2026 | $15.49 | $15.38 (-0.71%) | $15.65 | $15.20 | 46.30 K | $289.82 M |
| 10/08/2026 | $15.35 | $15.58 (1.5%) | $15.59 | $15.25 | 40.51 K | $293.59 M |
| 10/07/2026 | $15.29 | $15.32 (0.2%) | $15.49 | $15.18 | 32.45 K | $288.69 M |
| 10/06/2026 | $15.41 | $15.46 (0.32%) | $15.87 | $15.41 | 66.60 K | $291.33 M |
| 10/05/2026 | $15.83 | $15.47 (-2.27%) | $15.83 | $15.39 | 53.15 K | $291.52 M |
| 10/02/2026 | $15.74 | $15.81 (0.44%) | $15.94 | $15.60 | 62.74 K | $297.92 M |
| 10/01/2026 | $15.53 | $15.75 (1.42%) | $16.14 | $15.20 | 144.02 K | $296.79 M |
| 09/30/2026 | $16.00 | $15.52 (-3%) | $16.02 | $15.50 | 71.10 K | $292.46 M |
| 09/29/2026 | $15.48 | $15.91 (2.78%) | $16.10 | $15.48 | 100.60 K | $299.81 M |
| 09/28/2026 | $15.62 | $15.46 (-1.02%) | $15.76 | $15.44 | 72.23 K | $291.33 M |
| 09/25/2026 | $15.82 | $15.77 (-0.32%) | $15.92 | $15.65 | 52.63 K | $297.17 M |
| 09/24/2026 | $15.75 | $15.76 (0.06%) | $16.07 | $15.61 | 53.60 K | $296.98 M |
| 09/23/2026 | $16.29 | $15.81 (-2.95%) | $16.29 | $15.75 | 73.20 K | $297.92 M |
| 09/22/2026 | $16.38 | $16.39 (0.06%) | $16.60 | $16.25 | 48.61 K | $308.85 M |
| 09/21/2026 | $16.25 | $16.30 (0.31%) | $16.38 | $16.16 | 44.35 K | $307.16 M |
| 09/18/2026 | $16.45 | $16.27 (-1.09%) | $16.50 | $16.16 | 170.30 K | $306.59 M |
| 09/17/2026 | $16.05 | $16.50 (2.8%) | $16.62 | $16.01 | 84.70 K | $310.93 M |
| 09/16/2026 | $16.00 | $15.99 (-0.06%) | $16.39 | $15.74 | 71.36 K | $301.32 M |
| 09/15/2026 | $16.49 | $15.94 (-3.34%) | $16.60 | $15.91 | 140.60 K | $300.37 M |
| 09/14/2026 | $17.42 | $17.11 (-1.78%) | $17.42 | $16.82 | 135.19 K | $322.42 M |
| 09/11/2026 | $17.33 | $17.29 (-0.23%) | $17.62 | $17.25 | 103.03 K | $325.81 M |
| 09/10/2026 | $17.20 | $17.32 (0.7%) | $17.42 | $17.20 | 38.21 K | $326.38 M |
| 09/09/2026 | $17.45 | $17.22 (-1.32%) | $17.55 | $17.17 | 41.09 K | $324.49 M |
| 09/08/2026 | $17.75 | $17.54 (-1.18%) | $17.81 | $17.36 | 65.83 K | $330.52 M |
| 09/04/2026 | $17.65 | $17.79 (0.79%) | $17.91 | $17.50 | 47.80 K | $335.23 M |
| 09/03/2026 | $17.63 | $17.66 (0.17%) | $17.84 | $17.54 | 38.15 K | $332.79 M |
| 09/02/2026 | $17.44 | $17.56 (0.69%) | $17.69 | $17.29 | 60.00 K | $330.90 M |
| 09/01/2026 | $17.27 | $17.29 (0.12%) | $17.40 | $17.23 | 28.40 K | $325.81 M |
| 08/31/2026 | $17.34 | $17.23 (-0.63%) | $17.65 | $17.10 | 28.20 K | $324.68 M |
| 08/28/2026 | $17.40 | $17.24 (-0.92%) | $17.63 | $17.22 | 31.03 K | $324.87 M |
| 08/27/2026 | $17.02 | $17.38 (2.12%) | $17.43 | $17.02 | 49.44 K | $327.51 M |
| 08/26/2026 | $17.24 | $17.19 (-0.29%) | $17.39 | $17.09 | 39.03 K | $323.93 M |
| 08/25/2026 | $17.52 | $17.35 (-0.97%) | $17.66 | $17.19 | 33.03 K | $326.94 M |
| 08/24/2026 | $17.26 | $17.59 (1.91%) | $17.77 | $17.01 | 47.51 K | $331.47 M |
| 08/21/2026 | $17.19 | $17.08 (-0.64%) | $17.54 | $16.99 | 45.13 K | $321.86 M |
| 08/20/2026 | $17.48 | $17.26 (-1.26%) | $17.58 | $16.90 | 50.73 K | $325.25 M |
| 08/19/2026 | $17.17 | $17.53 (2.1%) | $18.10 | $17.15 | 83.52 K | $330.34 M |
| 08/18/2026 | $17.12 | $17.18 (0.35%) | $17.24 | $17.01 | 32.81 K | $323.74 M |
| 08/17/2026 | $16.93 | $16.99 (0.35%) | $17.20 | $16.93 | 40.91 K | $320.16 M |
| 08/14/2026 | $16.99 | $16.95 (-0.24%) | $17.11 | $16.79 | 21.54 K | $319.41 M |
| 08/13/2026 | $16.91 | $16.87 (-0.24%) | $17.11 | $16.69 | 27.81 K | $317.90 M |
| 08/12/2026 | $16.77 | $16.80 (0.18%) | $17.20 | $16.62 | 41.80 K | $316.58 M |
| 08/11/2026 | $17.11 | $16.63 (-2.81%) | $17.34 | $16.46 | 60.00 K | $313.38 M |
| 08/10/2026 | $18.11 | $17.11 (-5.52%) | $18.17 | $17.00 | 82.70 K | $322.42 M |
| 08/07/2026 | $17.47 | $18.17 (4.01%) | $18.43 | $17.47 | 61.30 K | $342.40 M |
| 08/06/2026 | $17.04 | $17.59 (3.23%) | $17.69 | $16.77 | 49.43 K | $331.47 M |
| 08/05/2026 | $17.20 | $16.92 (-1.63%) | $17.31 | $16.86 | 44.60 K | $318.84 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.
