NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.920
+0.160 (4.26%)
Dec 22, 2025, 4:00 PM EST - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.69 | 4.00 | 3.64 | 3.92 | 3.92 | 4.26% | 861,260 |
| Dec 19, 2025 | 4.00 | 4.04 | 3.71 | 3.76 | 3.76 | -6.93% | 850,074 |
| Dec 18, 2025 | 4.30 | 4.44 | 4.01 | 4.04 | 4.04 | -5.16% | 777,176 |
| Dec 17, 2025 | 3.97 | 4.33 | 3.94 | 4.26 | 4.26 | 7.30% | 1,015,331 |
| Dec 16, 2025 | 3.56 | 4.14 | 3.55 | 3.97 | 3.97 | 9.07% | 606,555 |
| Dec 15, 2025 | 3.30 | 3.81 | 3.21 | 3.64 | 3.64 | 10.64% | 802,220 |
| Dec 12, 2025 | 3.38 | 3.55 | 3.26 | 3.29 | 3.29 | -0.30% | 417,727 |
| Dec 11, 2025 | 3.02 | 3.70 | 3.01 | 3.30 | 3.30 | 10.00% | 1,266,983 |
| Dec 10, 2025 | 2.95 | 3.10 | 2.92 | 3.00 | 3.00 | 1.69% | 654,187 |
| Dec 9, 2025 | 2.72 | 2.96 | 2.71 | 2.95 | 2.95 | 10.07% | 347,428 |
| Dec 8, 2025 | 2.83 | 2.86 | 2.65 | 2.68 | 2.68 | -5.30% | 273,128 |
| Dec 5, 2025 | 2.76 | 2.92 | 2.74 | 2.83 | 2.83 | 4.04% | 404,658 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.63 | 2.72 | 2.72 | -2.86% | 259,967 |
| Dec 3, 2025 | 2.69 | 2.87 | 2.62 | 2.80 | 2.80 | 5.26% | 399,094 |
| Dec 2, 2025 | 2.74 | 2.77 | 2.65 | 2.66 | 2.66 | -3.27% | 320,241 |
| Dec 1, 2025 | 2.88 | 2.89 | 2.73 | 2.75 | 2.75 | -4.84% | 222,057 |
| Nov 28, 2025 | 2.85 | 2.93 | 2.82 | 2.89 | 2.89 | 2.48% | 202,440 |
| Nov 26, 2025 | 2.97 | 3.04 | 2.82 | 2.82 | 2.82 | -5.05% | 381,110 |
| Nov 25, 2025 | 2.81 | 2.99 | 2.81 | 2.97 | 2.97 | 6.45% | 445,093 |
| Nov 24, 2025 | 2.69 | 2.84 | 2.61 | 2.79 | 2.79 | 3.33% | 2,113,751 |
| Nov 21, 2025 | 2.56 | 2.72 | 2.56 | 2.70 | 2.70 | - | 373,874 |
| Nov 20, 2025 | 2.81 | 2.86 | 2.69 | 2.70 | 2.55 | -2.88% | 293,682 |
| Nov 19, 2025 | 3.12 | 3.12 | 2.75 | 2.78 | 2.63 | -10.61% | 455,715 |
| Nov 18, 2025 | 3.01 | 3.27 | 3.00 | 3.11 | 2.94 | 1.30% | 222,654 |
| Nov 17, 2025 | 2.80 | 3.15 | 2.76 | 3.07 | 2.90 | 8.48% | 609,131 |
| Nov 14, 2025 | 2.76 | 2.86 | 2.65 | 2.83 | 2.67 | 1.80% | 580,319 |
| Nov 13, 2025 | 2.81 | 2.85 | 2.75 | 2.78 | 2.63 | -1.77% | 359,397 |
| Nov 12, 2025 | 2.93 | 2.97 | 2.83 | 2.83 | 2.67 | -4.39% | 271,852 |
| Nov 11, 2025 | 3.00 | 3.14 | 2.91 | 2.96 | 2.80 | -1.00% | 233,769 |
| Nov 10, 2025 | 2.91 | 3.22 | 2.81 | 2.99 | 2.82 | 2.40% | 666,895 |
| Nov 7, 2025 | 2.89 | 2.95 | 2.88 | 2.92 | 2.76 | 1.04% | 246,953 |
| Nov 6, 2025 | 3.09 | 3.12 | 2.89 | 2.89 | 2.73 | -7.37% | 343,818 |
| Nov 5, 2025 | 3.15 | 3.19 | 3.09 | 3.12 | 2.95 | -0.64% | 131,000 |
| Nov 4, 2025 | 3.12 | 3.16 | 3.06 | 3.14 | 2.97 | - | 174,349 |
| Nov 3, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 2.97 | -1.26% | 111,596 |
| Oct 31, 2025 | 3.15 | 3.20 | 3.11 | 3.18 | 3.00 | 0.63% | 103,831 |
| Oct 30, 2025 | 3.24 | 3.27 | 3.16 | 3.16 | 2.98 | -3.07% | 141,537 |
| Oct 29, 2025 | 3.38 | 3.39 | 3.25 | 3.26 | 3.08 | -3.83% | 227,113 |
| Oct 28, 2025 | 3.54 | 3.55 | 3.34 | 3.39 | 3.20 | -3.97% | 197,291 |
| Oct 27, 2025 | 3.62 | 3.65 | 3.51 | 3.53 | 3.33 | -1.67% | 173,344 |
| Oct 24, 2025 | 3.54 | 3.66 | 3.42 | 3.59 | 3.39 | 3.46% | 124,144 |
| Oct 23, 2025 | 3.46 | 3.50 | 3.42 | 3.47 | 3.28 | 0.58% | 66,466 |
| Oct 22, 2025 | 3.44 | 3.47 | 3.35 | 3.45 | 3.26 | 0.88% | 75,550 |
| Oct 21, 2025 | 3.55 | 3.56 | 3.41 | 3.42 | 3.23 | -3.93% | 94,086 |
| Oct 20, 2025 | 3.48 | 3.57 | 3.48 | 3.56 | 3.36 | 4.71% | 136,241 |
| Oct 17, 2025 | 3.31 | 3.48 | 3.31 | 3.40 | 3.21 | 2.10% | 155,509 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.32 | 3.33 | 3.15 | -4.31% | 148,081 |
| Oct 15, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.29 | 0.87% | 85,034 |
| Oct 14, 2025 | 3.35 | 3.48 | 3.35 | 3.45 | 3.26 | 1.47% | 82,682 |
| Oct 13, 2025 | 3.37 | 3.47 | 3.33 | 3.40 | 3.21 | 0.89% | 122,432 |