NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.060
-0.070 (-2.24%)
At close: Nov 12, 2026, 4:00 PM EST
3.060
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:15 PM EST
NXDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.15 | 3.15 | 2.90 | 3.06 | 3.06 | -2.24% | 247,824 |
| Nov 11, 2026 | 3.29 | 3.54 | 3.07 | 3.13 | 3.13 | -5.15% | 140,999 |
| Nov 10, 2026 | 3.42 | 3.47 | 3.29 | 3.30 | 3.30 | -3.51% | 208,616 |
| Nov 9, 2026 | 3.39 | 3.46 | 3.31 | 3.42 | 3.42 | 1.18% | 132,224 |
| Nov 6, 2026 | 3.42 | 3.47 | 3.31 | 3.38 | 3.38 | -0.59% | 202,586 |
| Nov 5, 2026 | 3.60 | 3.60 | 3.29 | 3.40 | 3.40 | -6.08% | 339,849 |
| Nov 4, 2026 | 3.74 | 3.98 | 3.60 | 3.62 | 3.62 | -4.23% | 239,093 |
| Nov 3, 2026 | 4.09 | 4.09 | 3.69 | 3.78 | 3.78 | -7.80% | 264,652 |
| Nov 2, 2026 | 4.00 | 4.14 | 3.80 | 4.10 | 4.10 | 3.54% | 278,669 |
| Oct 30, 2026 | 4.23 | 4.37 | 3.81 | 3.96 | 3.96 | -8.12% | 398,470 |
| Oct 29, 2026 | 5.25 | 5.28 | 4.17 | 4.31 | 4.31 | -17.75% | 498,315 |
| Oct 28, 2026 | 5.27 | 5.27 | 5.16 | 5.24 | 5.24 | 0.58% | 219,997 |
| Oct 27, 2026 | 5.00 | 5.40 | 5.00 | 5.21 | 5.21 | 3.58% | 316,047 |
| Oct 26, 2026 | 4.92 | 5.07 | 4.92 | 5.03 | 5.03 | 2.86% | 138,021 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.80 | 4.89 | 4.89 | -1.01% | 168,309 |
| Oct 22, 2026 | 4.95 | 4.97 | 4.78 | 4.94 | 4.94 | 1.86% | 201,887 |
| Oct 21, 2026 | 4.86 | 5.01 | 4.81 | 4.85 | 4.85 | 0.62% | 171,642 |
| Oct 20, 2026 | 4.97 | 5.03 | 4.80 | 4.82 | 4.82 | -1.83% | 192,438 |
| Oct 19, 2026 | 4.95 | 5.03 | 4.88 | 4.91 | 4.91 | 0.20% | 143,367 |
| Oct 16, 2026 | 5.01 | 5.04 | 4.86 | 4.90 | 4.90 | -1.61% | 117,230 |
| Oct 15, 2026 | 5.03 | 5.12 | 4.96 | 4.98 | 4.98 | -0.40% | 151,915 |
| Oct 14, 2026 | 5.04 | 5.08 | 4.99 | 5.00 | 5.00 | -1.57% | 108,243 |
| Oct 13, 2026 | 5.08 | 5.13 | 5.04 | 5.08 | 5.08 | -0.97% | 94,213 |
| Oct 12, 2026 | 5.15 | 5.19 | 5.04 | 5.13 | 5.13 | -0.39% | 135,668 |
| Oct 9, 2026 | 5.12 | 5.21 | 5.12 | 5.15 | 5.15 | 0.19% | 72,285 |
| Oct 8, 2026 | 5.05 | 5.15 | 5.04 | 5.14 | 5.14 | 1.58% | 151,769 |
| Oct 7, 2026 | 5.15 | 5.22 | 5.06 | 5.06 | 5.06 | -2.32% | 145,087 |
| Oct 6, 2026 | 5.23 | 5.36 | 5.14 | 5.18 | 5.18 | 0.39% | 170,406 |
| Oct 5, 2026 | 5.29 | 5.31 | 5.10 | 5.16 | 5.16 | -2.64% | 139,453 |
| Oct 2, 2026 | 5.22 | 5.41 | 5.20 | 5.30 | 5.30 | 1.53% | 244,614 |
| Oct 1, 2026 | 5.20 | 5.25 | 5.10 | 5.22 | 5.22 | 0.19% | 109,146 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.17 | 5.21 | 5.21 | -1.33% | 125,500 |
| Sep 29, 2026 | 5.27 | 5.33 | 5.22 | 5.28 | 5.28 | 0.96% | 147,983 |
| Sep 28, 2026 | 5.20 | 5.26 | 5.16 | 5.23 | 5.23 | 0.38% | 142,022 |
| Sep 25, 2026 | 5.18 | 5.29 | 5.15 | 5.21 | 5.21 | - | 166,916 |
| Sep 24, 2026 | 5.18 | 5.27 | 5.16 | 5.21 | 5.21 | 0.97% | 125,570 |
| Sep 23, 2026 | 5.25 | 5.31 | 5.12 | 5.16 | 5.16 | -3.01% | 111,963 |
| Sep 22, 2026 | 5.26 | 5.34 | 5.19 | 5.32 | 5.32 | 1.53% | 126,936 |
| Sep 21, 2026 | 5.17 | 5.35 | 5.12 | 5.24 | 5.24 | 2.54% | 195,025 |
| Sep 18, 2026 | 5.27 | 5.36 | 5.11 | 5.11 | 5.11 | -3.40% | 375,638 |
| Sep 17, 2026 | 5.41 | 5.45 | 5.25 | 5.29 | 5.29 | -0.75% | 174,866 |
| Sep 16, 2026 | 5.29 | 5.43 | 5.29 | 5.33 | 5.33 | -0.37% | 164,571 |
| Sep 15, 2026 | 5.23 | 5.39 | 5.22 | 5.35 | 5.35 | 2.69% | 128,916 |
| Sep 14, 2026 | 5.32 | 5.34 | 5.22 | 5.24 | 5.21 | -1.50% | 180,551 |
| Sep 11, 2026 | 5.39 | 5.43 | 5.32 | 5.32 | 5.29 | - | 105,291 |
| Sep 10, 2026 | 5.39 | 5.44 | 5.31 | 5.32 | 5.29 | -1.85% | 104,895 |
| Sep 9, 2026 | 5.43 | 5.46 | 5.36 | 5.42 | 5.39 | 0.37% | 145,161 |
| Sep 8, 2026 | 5.40 | 5.48 | 5.39 | 5.40 | 5.37 | -1.28% | 84,578 |
| Sep 4, 2026 | 5.44 | 5.59 | 5.35 | 5.47 | 5.44 | 0.37% | 104,604 |
| Sep 3, 2026 | 5.55 | 5.64 | 5.44 | 5.45 | 5.42 | -1.80% | 147,309 |