5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
-9.50%
1 YEAR PERFORMANCE
-16.91%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.65 | $14.73 (0.55%) | $14.79 | $14.65 | 42.20 K | $260.90 M |
| 12/04/2025 | $14.75 | $14.59 (-1.08%) | $14.80 | $14.56 | 37.15 K | $258.42 M |
| 12/03/2025 | $14.67 | $14.79 (0.82%) | $14.83 | $14.53 | 52.70 K | $261.96 M |
| 12/02/2025 | $14.49 | $14.56 (0.48%) | $14.64 | $14.22 | 63.30 K | $257.89 M |
| 12/01/2025 | $14.44 | $14.44 (0%) | $14.58 | $14.22 | 55.40 K | $255.76 M |
| 11/28/2025 | $14.52 | $14.48 (-0.28%) | $14.52 | $14.37 | 13.62 K | $256.47 M |
| 11/26/2025 | $14.35 | $14.45 (0.7%) | $14.57 | $14.35 | 29.40 K | $255.94 M |
| 11/25/2025 | $14.19 | $14.44 (1.76%) | $14.49 | $14.17 | 27.90 K | $255.76 M |
| 11/24/2025 | $14.15 | $14.06 (-0.64%) | $14.15 | $13.99 | 35.90 K | $249.03 M |
| 11/21/2025 | $13.70 | $14.11 (2.99%) | $14.13 | $13.58 | 73.12 K | $249.92 M |
| 11/20/2025 | $13.82 | $13.55 (-1.95%) | $13.82 | $13.52 | 50.13 K | $240.00 M |
| 11/19/2025 | $13.60 | $13.63 (0.22%) | $13.92 | $13.60 | 38.03 K | $241.41 M |
| 11/18/2025 | $13.83 | $13.72 (-0.8%) | $13.96 | $13.67 | 100.44 K | $243.01 M |
| 11/17/2025 | $14.03 | $13.91 (-0.86%) | $14.27 | $13.91 | 66.85 K | $246.37 M |
| 11/14/2025 | $13.80 | $14.03 (1.67%) | $14.09 | $13.70 | 59.21 K | $248.50 M |
| 11/13/2025 | $13.98 | $13.82 (-1.14%) | $14.05 | $13.76 | 42.70 K | $244.78 M |
| 11/12/2025 | $13.97 | $14.05 (0.57%) | $14.16 | $13.90 | 83.60 K | $248.85 M |
| 11/11/2025 | $13.41 | $13.75 (2.54%) | $13.87 | $13.37 | 52.62 K | $243.54 M |
| 11/10/2025 | $13.55 | $13.45 (-0.74%) | $13.58 | $13.35 | 59.12 K | $238.23 M |
| 11/07/2025 | $13.21 | $13.38 (1.29%) | $13.50 | $13.16 | 65.60 K | $236.99 M |
| 11/06/2025 | $13.27 | $13.21 (-0.45%) | $13.50 | $13.21 | 62.57 K | $233.98 M |
| 11/05/2025 | $13.29 | $13.36 (0.53%) | $13.40 | $13.01 | 73.70 K | $236.63 M |
| 11/04/2025 | $13.02 | $13.37 (2.69%) | $13.41 | $12.98 | 78.35 K | $236.81 M |
| 11/03/2025 | $13.09 | $13.17 (0.61%) | $13.26 | $12.95 | 48.15 K | $233.27 M |
| 10/31/2025 | $13.39 | $13.04 (-2.61%) | $13.40 | $12.93 | 70.00 K | $230.96 M |
| 10/30/2025 | $13.28 | $13.43 (1.13%) | $13.50 | $12.36 | 135.90 K | $237.87 M |
| 10/29/2025 | $13.52 | $13.29 (-1.7%) | $13.63 | $13.17 | 64.84 K | $235.39 M |
| 10/28/2025 | $13.60 | $13.65 (0.37%) | $13.71 | $13.50 | 36.60 K | $241.77 M |
| 10/27/2025 | $13.52 | $13.68 (1.18%) | $13.74 | $13.45 | 42.75 K | $242.30 M |
| 10/24/2025 | $13.50 | $13.53 (0.22%) | $13.67 | $13.50 | 37.83 K | $239.64 M |
| 10/23/2025 | $13.64 | $13.37 (-1.98%) | $13.64 | $13.37 | 40.80 K | $236.81 M |
| 10/22/2025 | $13.36 | $13.69 (2.47%) | $13.69 | $13.36 | 38.33 K | $242.48 M |
| 10/21/2025 | $13.53 | $13.36 (-1.26%) | $13.61 | $13.36 | 44.82 K | $236.63 M |
| 10/20/2025 | $13.47 | $13.53 (0.45%) | $13.54 | $13.34 | 39.10 K | $239.64 M |
| 10/17/2025 | $13.23 | $13.47 (1.81%) | $13.48 | $13.20 | 42.32 K | $238.58 M |
| 10/16/2025 | $13.57 | $13.23 (-2.51%) | $13.66 | $13.19 | 57.93 K | $234.33 M |
| 10/15/2025 | $13.70 | $13.60 (-0.73%) | $13.83 | $13.52 | 34.92 K | $240.88 M |
| 10/14/2025 | $13.35 | $13.73 (2.85%) | $13.75 | $13.35 | 47.60 K | $243.19 M |
| 10/13/2025 | $13.50 | $13.52 (0.15%) | $13.60 | $13.31 | 36.45 K | $239.47 M |
| 10/10/2025 | $13.66 | $13.42 (-1.76%) | $13.77 | $13.33 | 71.64 K | $237.70 M |
| 10/09/2025 | $13.89 | $13.67 (-1.58%) | $13.89 | $13.47 | 62.22 K | $242.12 M |
| 10/08/2025 | $13.85 | $13.84 (-0.07%) | $13.98 | $13.74 | 45.30 K | $245.13 M |
| 10/07/2025 | $14.00 | $13.84 (-1.14%) | $14.09 | $13.83 | 50.55 K | $245.13 M |
| 10/06/2025 | $14.19 | $13.97 (-1.55%) | $14.19 | $13.81 | 57.90 K | $247.44 M |
| 10/03/2025 | $14.22 | $14.19 (-0.21%) | $14.51 | $14.18 | 65.75 K | $251.33 M |
| 10/02/2025 | $14.06 | $14.09 (0.21%) | $14.22 | $14.05 | 33.80 K | $249.56 M |
| 10/01/2025 | $14.15 | $14.12 (-0.21%) | $14.20 | $14.05 | 35.33 K | $250.09 M |
| 09/30/2025 | $14.30 | $14.18 (-0.84%) | $14.39 | $14.06 | 54.60 K | $251.16 M |
| 09/29/2025 | $14.25 | $14.31 (0.42%) | $14.39 | $14.14 | 82.81 K | $253.46 M |
| 09/26/2025 | $14.24 | $14.12 (-0.84%) | $14.33 | $14.05 | 43.70 K | $250.09 M |
| 09/25/2025 | $14.12 | $14.14 (0.14%) | $14.27 | $14.00 | 39.84 K | $250.45 M |
| 09/24/2025 | $14.32 | $14.09 (-1.61%) | $14.32 | $14.08 | 22.20 K | $249.56 M |
| 09/23/2025 | $14.40 | $14.32 (-0.56%) | $14.43 | $14.11 | 68.60 K | $253.64 M |
| 09/22/2025 | $14.46 | $14.33 (-0.9%) | $14.48 | $14.11 | 95.32 K | $253.81 M |
| 09/19/2025 | $14.22 | $14.49 (1.9%) | $14.51 | $13.99 | 182.55 K | $256.65 M |
| 09/18/2025 | $13.99 | $14.19 (1.43%) | $14.23 | $13.91 | 45.53 K | $251.33 M |
| 09/17/2025 | $13.94 | $13.98 (0.29%) | $14.31 | $13.94 | 62.43 K | $247.61 M |
| 09/16/2025 | $14.35 | $13.95 (-2.79%) | $14.35 | $13.92 | 75.41 K | $247.08 M |
| 09/15/2025 | $14.74 | $14.12 (-4.21%) | $14.84 | $14.12 | 106.30 K | $250.09 M |
| 09/12/2025 | $15.37 | $15.33 (-0.26%) | $15.37 | $15.12 | 67.31 K | $271.52 M |
| 09/11/2025 | $15.15 | $15.26 (0.73%) | $15.38 | $15.15 | 57.40 K | $270.29 M |
| 09/10/2025 | $15.40 | $15.15 (-1.62%) | $15.40 | $15.04 | 31.93 K | $268.34 M |
| 09/09/2025 | $15.16 | $15.28 (0.79%) | $15.42 | $15.14 | 49.75 K | $270.64 M |
| 09/08/2025 | $15.57 | $15.26 (-1.99%) | $15.57 | $15.14 | 53.00 K | $270.29 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.
