NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.920
+0.130 (2.71%)
At close: Feb 2, 2026, 4:00 PM EST
4.920
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:33 PM EST
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.95 | 5.12 | 4.80 | 4.95 | - | 3.34% | 151,183 |
| Jan 30, 2026 | 4.90 | 4.92 | 4.69 | 4.79 | 4.79 | -1.24% | 177,460 |
| Jan 29, 2026 | 4.76 | 4.86 | 4.59 | 4.85 | 4.85 | 3.41% | 189,049 |
| Jan 28, 2026 | 4.93 | 4.94 | 4.67 | 4.69 | 4.69 | -4.87% | 168,857 |
| Jan 27, 2026 | 4.64 | 4.98 | 4.50 | 4.93 | 4.93 | 6.02% | 401,449 |
| Jan 26, 2026 | 4.35 | 4.72 | 4.24 | 4.65 | 4.65 | 7.89% | 569,271 |
| Jan 23, 2026 | 4.34 | 4.41 | 4.22 | 4.31 | 4.31 | -1.37% | 222,439 |
| Jan 22, 2026 | 4.24 | 4.50 | 4.10 | 4.37 | 4.37 | 4.30% | 365,756 |
| Jan 21, 2026 | 4.01 | 4.25 | 3.93 | 4.19 | 4.19 | 6.08% | 454,374 |
| Jan 20, 2026 | 3.93 | 3.99 | 3.68 | 3.95 | 3.95 | - | 430,385 |
| Jan 16, 2026 | 3.85 | 4.11 | 3.79 | 3.95 | 3.95 | 2.33% | 362,380 |
| Jan 15, 2026 | 4.12 | 4.14 | 3.82 | 3.86 | 3.86 | -6.31% | 397,835 |
| Jan 14, 2026 | 4.25 | 4.33 | 3.96 | 4.12 | 4.12 | -3.06% | 676,399 |
| Jan 13, 2026 | 4.03 | 4.28 | 3.87 | 4.25 | 4.25 | 6.25% | 379,404 |
| Jan 12, 2026 | 3.87 | 4.01 | 3.80 | 4.00 | 4.00 | 3.63% | 173,624 |
| Jan 9, 2026 | 3.73 | 4.04 | 3.70 | 3.86 | 3.86 | 4.04% | 495,852 |
| Jan 8, 2026 | 3.43 | 3.77 | 3.33 | 3.71 | 3.71 | 7.23% | 692,421 |
| Jan 7, 2026 | 4.17 | 4.34 | 3.30 | 3.46 | 3.46 | -16.43% | 2,551,869 |
| Jan 6, 2026 | 4.00 | 4.29 | 3.93 | 4.14 | 4.14 | 2.48% | 872,901 |
| Jan 5, 2026 | 3.58 | 4.06 | 3.58 | 4.04 | 4.04 | 11.60% | 653,055 |
| Jan 2, 2026 | 3.77 | 3.79 | 3.55 | 3.62 | 3.62 | -5.48% | 263,079 |
| Dec 31, 2025 | 3.69 | 4.00 | 3.60 | 3.83 | 3.83 | 3.51% | 731,980 |
| Dec 30, 2025 | 3.78 | 3.83 | 3.68 | 3.70 | 3.70 | -2.37% | 245,881 |
| Dec 29, 2025 | 3.83 | 3.94 | 3.71 | 3.79 | 3.79 | -2.32% | 298,053 |
| Dec 26, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | - | 116,197 |
| Dec 24, 2025 | 3.83 | 3.91 | 3.83 | 3.88 | 3.88 | 1.84% | 84,492 |
| Dec 23, 2025 | 3.84 | 3.99 | 3.75 | 3.81 | 3.81 | -2.81% | 257,375 |
| 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 |