5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+22.45%
1 YEAR PERFORMANCE
+33.62%
NexPoint Diversified Real Estate Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.12 | $5.15 (0.59%) | $5.21 | $5.12 | 56.61 K | $269.12 M |
| 10/08/2026 | $5.05 | $5.14 (1.78%) | $5.15 | $5.04 | 151.80 K | $266.01 M |
| 10/07/2026 | $5.15 | $5.06 (-1.75%) | $5.22 | $5.06 | 145.10 K | $261.87 M |
| 10/06/2026 | $5.23 | $5.18 (-0.96%) | $5.36 | $5.14 | 170.41 K | $268.08 M |
| 10/05/2026 | $5.29 | $5.16 (-2.46%) | $5.31 | $5.10 | 139.50 K | $267.05 M |
| 10/02/2026 | $5.22 | $5.30 (1.53%) | $5.41 | $5.20 | 244.61 K | $274.29 M |
| 10/01/2026 | $5.20 | $5.22 (0.38%) | $5.25 | $5.10 | 109.15 K | $270.15 M |
| 09/30/2026 | $5.30 | $5.21 (-1.7%) | $5.30 | $5.17 | 125.50 K | $269.63 M |
| 09/29/2026 | $5.27 | $5.28 (0.19%) | $5.33 | $5.22 | 148.00 K | $273.26 M |
| 09/28/2026 | $5.20 | $5.23 (0.58%) | $5.26 | $5.16 | 142.02 K | $270.67 M |
| 09/25/2026 | $5.18 | $5.21 (0.58%) | $5.29 | $5.15 | 166.92 K | $269.63 M |
| 09/24/2026 | $5.18 | $5.21 (0.58%) | $5.27 | $5.16 | 125.60 K | $269.63 M |
| 09/23/2026 | $5.25 | $5.16 (-1.71%) | $5.31 | $5.12 | 112.00 K | $267.05 M |
| 09/22/2026 | $5.26 | $5.32 (1.14%) | $5.34 | $5.18 | 126.94 K | $275.33 M |
| 09/21/2026 | $5.17 | $5.24 (1.35%) | $5.35 | $5.12 | 195.63 K | $271.19 M |
| 09/18/2026 | $5.27 | $5.11 (-3.04%) | $5.36 | $5.11 | 375.64 K | $264.46 M |
| 09/17/2026 | $5.41 | $5.29 (-2.22%) | $5.45 | $5.25 | 174.90 K | $273.77 M |
| 09/16/2026 | $5.29 | $5.33 (0.76%) | $5.43 | $5.29 | 164.60 K | $275.84 M |
| 09/15/2026 | $5.23 | $5.35 (2.29%) | $5.39 | $5.22 | 128.92 K | $276.88 M |
| 09/14/2026 | $5.32 | $5.24 (-1.5%) | $5.34 | $5.22 | 180.60 K | $271.19 M |
| 09/11/2026 | $5.39 | $5.32 (-1.3%) | $5.43 | $5.32 | 105.30 K | $275.33 M |
| 09/10/2026 | $5.39 | $5.32 (-1.3%) | $5.44 | $5.31 | 104.90 K | $275.33 M |
| 09/09/2026 | $5.43 | $5.42 (-0.18%) | $5.46 | $5.36 | 145.20 K | $280.50 M |
| 09/08/2026 | $5.40 | $5.40 (0%) | $5.48 | $5.39 | 84.60 K | $279.47 M |
| 09/04/2026 | $5.44 | $5.47 (0.55%) | $5.59 | $5.35 | 104.60 K | $283.09 M |
| 09/03/2026 | $5.55 | $5.45 (-1.8%) | $5.64 | $5.44 | 147.31 K | $282.05 M |
| 09/02/2026 | $5.44 | $5.55 (2.02%) | $5.62 | $5.42 | 227.12 K | $287.23 M |
| 09/01/2026 | $5.29 | $5.38 (1.7%) | $5.49 | $5.25 | 97.20 K | $278.43 M |
| 08/31/2026 | $5.35 | $5.31 (-0.75%) | $5.54 | $5.20 | 148.10 K | $274.81 M |
| 08/28/2026 | $5.46 | $5.40 (-1.1%) | $5.54 | $5.35 | 183.90 K | $279.47 M |
| 08/27/2026 | $5.53 | $5.46 (-1.27%) | $5.69 | $5.44 | 118.60 K | $282.57 M |
| 08/26/2026 | $5.56 | $5.52 (-0.72%) | $5.62 | $5.43 | 160.00 K | $285.68 M |
| 08/25/2026 | $5.36 | $5.61 (4.66%) | $5.63 | $5.31 | 238.30 K | $290.33 M |
| 08/24/2026 | $5.56 | $5.40 (-2.88%) | $5.56 | $5.38 | 178.95 K | $279.47 M |
| 08/21/2026 | $5.70 | $5.55 (-2.63%) | $5.70 | $5.42 | 150.80 K | $287.23 M |
| 08/20/2026 | $5.74 | $5.65 (-1.57%) | $5.79 | $5.52 | 310.20 K | $292.40 M |
| 08/19/2026 | $5.11 | $5.74 (12.33%) | $5.77 | $5.11 | 394.17 K | $297.06 M |
| 08/18/2026 | $4.96 | $5.10 (2.82%) | $5.11 | $4.95 | 126.33 K | $263.94 M |
| 08/17/2026 | $5.09 | $4.95 (-2.75%) | $5.10 | $4.91 | 166.35 K | $256.18 M |
| 08/14/2026 | $5.03 | $5.11 (1.59%) | $5.22 | $5.03 | 112.75 K | $264.46 M |
| 08/13/2026 | $4.90 | $5.05 (3.06%) | $5.14 | $4.81 | 310.41 K | $261.35 M |
| 08/12/2026 | $4.79 | $4.83 (0.84%) | $4.97 | $4.76 | 269.90 K | $249.97 M |
| 08/11/2026 | $4.79 | $4.70 (-1.88%) | $4.95 | $4.70 | 220.60 K | $243.24 M |
| 08/10/2026 | $4.54 | $4.73 (4.19%) | $4.76 | $4.47 | 161.50 K | $244.79 M |
| 08/07/2026 | $4.54 | $4.61 (1.54%) | $4.67 | $4.52 | 87.80 K | $230.89 M |
| 08/06/2026 | $4.46 | $4.55 (2.02%) | $4.76 | $4.46 | 152.13 K | $227.88 M |
| 08/05/2026 | $4.55 | $4.52 (-0.66%) | $4.60 | $4.43 | 187.11 K | $226.38 M |
| 08/04/2026 | $4.79 | $4.53 (-5.43%) | $4.84 | $4.47 | 286.13 K | $226.88 M |
| 08/03/2026 | $4.50 | $4.71 (4.67%) | $4.82 | $4.46 | 297.32 K | $235.90 M |
| 07/31/2026 | $4.36 | $4.52 (3.67%) | $4.60 | $4.30 | 255.21 K | $226.38 M |
| 07/30/2026 | $4.61 | $4.46 (-3.25%) | $4.90 | $3.97 | 362.92 K | $223.37 M |
| 07/29/2026 | $5.29 | $4.61 (-12.85%) | $5.39 | $4.58 | 344.87 K | $230.89 M |
| 07/28/2026 | $5.41 | $5.34 (-1.29%) | $5.48 | $5.29 | 85.70 K | $267.45 M |
| 07/27/2026 | $5.50 | $5.43 (-1.27%) | $5.53 | $5.39 | 95.61 K | $271.96 M |
| 07/24/2026 | $5.49 | $5.44 (-0.91%) | $5.52 | $5.37 | 93.20 K | $272.46 M |
| 07/23/2026 | $5.51 | $5.42 (-1.63%) | $5.58 | $5.34 | 133.61 K | $271.46 M |
| 07/22/2026 | $5.69 | $5.60 (-1.58%) | $5.75 | $5.59 | 113.64 K | $280.47 M |
| 07/21/2026 | $5.84 | $5.72 (-2.05%) | $5.84 | $5.57 | 153.80 K | $286.48 M |
| 07/20/2026 | $5.65 | $5.78 (2.3%) | $5.82 | $5.65 | 178.40 K | $289.49 M |
| 07/17/2026 | $5.53 | $5.62 (1.63%) | $5.77 | $5.44 | 162.32 K | $281.47 M |
| 07/16/2026 | $5.72 | $5.60 (-2.1%) | $5.89 | $5.60 | 112.65 K | $280.47 M |
| 07/15/2026 | $5.75 | $5.70 (-0.87%) | $5.95 | $5.67 | 171.90 K | $285.48 M |
| 07/14/2026 | $5.38 | $5.76 (7.06%) | $5.77 | $5.31 | 345.40 K | $288.48 M |
| 07/13/2026 | $5.19 | $5.35 (3.08%) | $5.41 | $5.17 | 101.50 K | $267.95 M |
| 07/10/2026 | $5.24 | $5.20 (-0.76%) | $5.31 | $5.15 | 61.70 K | $260.44 M |
| 07/09/2026 | $5.21 | $5.25 (0.77%) | $5.32 | $5.21 | 85.10 K | $262.94 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.
