NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.800
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.83 | 3.85 | 3.50 | 3.80 | 3.80 | - | 220,303 |
| Sep 4, 2025 | 3.76 | 3.86 | 3.71 | 3.80 | 3.80 | 1.60% | 142,624 |
| Sep 3, 2025 | 3.76 | 3.80 | 3.69 | 3.74 | 3.74 | -0.53% | 127,268 |
| Sep 2, 2025 | 3.83 | 3.92 | 3.75 | 3.76 | 3.76 | -4.33% | 133,663 |
| Aug 29, 2025 | 3.92 | 3.99 | 3.90 | 3.93 | 3.93 | 0.51% | 88,983 |
| Aug 28, 2025 | 3.90 | 3.95 | 3.74 | 3.91 | 3.91 | 1.56% | 101,085 |
| Aug 27, 2025 | 3.70 | 3.86 | 3.47 | 3.85 | 3.85 | 3.49% | 420,774 |
| Aug 26, 2025 | 3.89 | 3.91 | 3.66 | 3.72 | 3.72 | -4.12% | 354,852 |
| Aug 25, 2025 | 3.94 | 3.96 | 3.85 | 3.88 | 3.88 | -2.02% | 108,762 |
| Aug 22, 2025 | 3.90 | 4.08 | 3.85 | 3.96 | 3.96 | 2.86% | 283,858 |
| Aug 21, 2025 | 3.70 | 3.91 | 3.65 | 3.85 | 3.85 | 2.67% | 233,309 |
| Aug 20, 2025 | 4.13 | 4.18 | 3.52 | 3.75 | 3.75 | -7.64% | 628,964 |
| Aug 19, 2025 | 4.08 | 4.13 | 3.80 | 4.06 | 4.06 | - | 304,607 |
| Aug 18, 2025 | 3.98 | 4.14 | 3.97 | 4.06 | 4.06 | 1.75% | 184,927 |
| Aug 15, 2025 | 4.09 | 4.13 | 3.52 | 3.99 | 3.99 | -1.72% | 531,213 |
| Aug 14, 2025 | 4.06 | 4.34 | 3.81 | 4.06 | 4.06 | -7.52% | 303,251 |
| Aug 13, 2025 | 4.55 | 4.61 | 4.24 | 4.39 | 4.23 | -3.52% | 295,237 |
| Aug 12, 2025 | 4.60 | 4.69 | 4.35 | 4.55 | 4.39 | -1.73% | 221,903 |
| Aug 11, 2025 | 4.50 | 4.65 | 4.37 | 4.63 | 4.47 | 4.04% | 155,683 |
| Aug 8, 2025 | 4.66 | 4.76 | 3.86 | 4.45 | 4.29 | -2.63% | 432,195 |
| Aug 7, 2025 | 4.67 | 4.74 | 4.53 | 4.57 | 4.41 | -1.72% | 94,235 |
| Aug 6, 2025 | 4.51 | 4.77 | 4.50 | 4.65 | 4.48 | 2.65% | 116,365 |
| Aug 5, 2025 | 4.50 | 4.56 | 4.45 | 4.53 | 4.37 | 0.67% | 132,456 |
| Aug 4, 2025 | 4.40 | 4.56 | 4.36 | 4.50 | 4.34 | 3.45% | 78,318 |
| Aug 1, 2025 | 4.36 | 4.41 | 4.25 | 4.35 | 4.20 | -0.91% | 94,649 |
| Jul 31, 2025 | 4.56 | 4.57 | 4.36 | 4.39 | 4.23 | -3.73% | 101,303 |
| Jul 30, 2025 | 4.60 | 4.69 | 4.51 | 4.56 | 4.40 | -0.22% | 85,105 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.41 | -1.08% | 130,978 |
| Jul 28, 2025 | 4.82 | 4.89 | 4.62 | 4.62 | 4.46 | -4.94% | 74,098 |
| Jul 25, 2025 | 4.95 | 5.00 | 4.81 | 4.86 | 4.69 | -1.62% | 98,814 |
| Jul 24, 2025 | 5.17 | 5.24 | 4.78 | 4.94 | 4.76 | -5.73% | 223,852 |
| Jul 23, 2025 | 4.88 | 5.26 | 4.82 | 5.24 | 5.05 | 9.17% | 140,212 |
| Jul 22, 2025 | 4.75 | 4.88 | 4.73 | 4.80 | 4.63 | 1.27% | 72,266 |
| Jul 21, 2025 | 4.65 | 4.81 | 4.65 | 4.74 | 4.57 | 2.60% | 85,709 |
| Jul 18, 2025 | 4.82 | 4.83 | 4.61 | 4.62 | 4.46 | -2.33% | 126,856 |
| Jul 17, 2025 | 4.78 | 4.89 | 4.72 | 4.73 | 4.56 | -0.84% | 124,526 |
| Jul 16, 2025 | 4.56 | 4.81 | 4.56 | 4.77 | 4.60 | 4.61% | 125,612 |
| Jul 15, 2025 | 4.71 | 4.72 | 4.55 | 4.56 | 4.40 | -4.00% | 77,724 |
| Jul 14, 2025 | 4.95 | 4.98 | 4.64 | 4.75 | 4.58 | -4.04% | 95,891 |
| Jul 11, 2025 | 4.58 | 4.99 | 4.47 | 4.95 | 4.77 | 8.08% | 322,292 |
| Jul 10, 2025 | 4.66 | 4.83 | 4.40 | 4.58 | 4.42 | -3.17% | 333,403 |
| Jul 9, 2025 | 4.81 | 4.95 | 4.65 | 4.73 | 4.56 | -1.46% | 309,010 |
| Jul 8, 2025 | 4.59 | 4.91 | 4.55 | 4.80 | 4.63 | 4.35% | 166,423 |
| Jul 7, 2025 | 4.66 | 4.69 | 4.56 | 4.60 | 4.44 | -2.13% | 144,525 |
| Jul 3, 2025 | 4.73 | 4.83 | 4.69 | 4.70 | 4.53 | 0.64% | 54,902 |
| Jul 2, 2025 | 4.37 | 4.72 | 4.34 | 4.67 | 4.50 | 7.36% | 198,168 |
| Jul 1, 2025 | 4.18 | 4.44 | 4.10 | 4.35 | 4.20 | 3.82% | 109,225 |
| Jun 30, 2025 | 4.35 | 4.39 | 4.10 | 4.19 | 4.04 | -3.01% | 197,088 |
| Jun 27, 2025 | 4.31 | 4.53 | 4.30 | 4.32 | 4.17 | -0.23% | 390,202 |
| Jun 26, 2025 | 4.14 | 4.33 | 4.11 | 4.33 | 4.18 | 5.35% | 125,101 |