NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
5.09
+0.05 (0.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 0.99% | 77,862 |
| Apr 27, 2026 | 5.13 | 5.17 | 4.99 | 5.04 | 5.04 | -2.33% | 98,971 |
| Apr 24, 2026 | 5.00 | 5.16 | 4.98 | 5.16 | 5.16 | 2.58% | 57,951 |
| Apr 23, 2026 | 4.95 | 5.04 | 4.85 | 5.03 | 5.03 | 1.41% | 64,867 |
| Apr 22, 2026 | 4.97 | 5.06 | 4.80 | 4.96 | 4.96 | -0.20% | 75,961 |
| Apr 21, 2026 | 5.06 | 5.12 | 4.79 | 4.97 | 4.97 | -1.39% | 148,259 |
| Apr 20, 2026 | 4.89 | 5.10 | 4.89 | 5.04 | 5.04 | 2.44% | 105,526 |
| Apr 17, 2026 | 4.86 | 4.99 | 4.85 | 4.92 | 4.92 | 2.71% | 100,982 |
| Apr 16, 2026 | 4.69 | 4.79 | 4.66 | 4.79 | 4.79 | 1.27% | 59,166 |
| Apr 15, 2026 | 4.62 | 4.84 | 4.59 | 4.73 | 4.73 | 1.72% | 107,108 |
| Apr 14, 2026 | 4.59 | 4.69 | 4.49 | 4.65 | 4.65 | 0.87% | 178,317 |
| Apr 13, 2026 | 4.44 | 4.63 | 4.33 | 4.61 | 4.61 | 3.83% | 164,708 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.39 | 4.44 | 4.44 | -3.27% | 108,096 |
| Apr 9, 2026 | 4.35 | 4.62 | 4.33 | 4.59 | 4.59 | 3.85% | 128,703 |
| Apr 8, 2026 | 4.51 | 4.51 | 4.39 | 4.42 | 4.42 | 2.31% | 141,060 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.31 | 4.32 | 4.32 | -4.21% | 116,470 |
| Apr 6, 2026 | 4.43 | 4.53 | 4.36 | 4.51 | 4.51 | 1.81% | 114,629 |
| Apr 2, 2026 | 4.44 | 4.49 | 4.37 | 4.43 | 4.43 | -0.89% | 62,125 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.46 | 4.47 | 4.47 | -4.28% | 104,201 |
| Mar 31, 2026 | 4.54 | 4.72 | 4.51 | 4.67 | 4.67 | 2.64% | 182,814 |
| Mar 30, 2026 | 4.34 | 4.59 | 4.30 | 4.55 | 4.55 | 7.06% | 203,236 |
| Mar 27, 2026 | 4.18 | 4.34 | 4.17 | 4.25 | 4.25 | -0.23% | 101,491 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.24 | 4.26 | 4.26 | -2.96% | 97,668 |
| Mar 25, 2026 | 4.46 | 4.56 | 4.30 | 4.39 | 4.39 | 1.62% | 162,706 |
| Mar 24, 2026 | 4.20 | 4.65 | 4.18 | 4.32 | 4.32 | 0.93% | 274,247 |
| Mar 23, 2026 | 4.12 | 4.35 | 4.11 | 4.28 | 4.28 | 7.00% | 129,012 |
| Mar 20, 2026 | 4.31 | 4.45 | 3.98 | 4.00 | 4.00 | -8.05% | 338,201 |
| Mar 19, 2026 | 4.41 | 4.54 | 4.24 | 4.35 | 4.35 | -1.36% | 202,078 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.41 | 4.41 | 4.41 | -5.36% | 136,636 |
| Mar 17, 2026 | 4.55 | 4.72 | 4.50 | 4.66 | 4.66 | 3.33% | 118,662 |
| Mar 16, 2026 | 4.54 | 4.60 | 4.49 | 4.51 | 4.51 | 1.12% | 85,556 |
| Mar 13, 2026 | 4.66 | 4.69 | 4.40 | 4.46 | 4.46 | -2.19% | 75,079 |
| Mar 12, 2026 | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | -1.94% | 68,895 |
| Mar 11, 2026 | 4.67 | 4.85 | 4.59 | 4.65 | 4.65 | -2.11% | 136,313 |
| Mar 10, 2026 | 4.70 | 4.83 | 4.63 | 4.75 | 4.75 | 1.06% | 114,161 |
| Mar 9, 2026 | 4.52 | 4.75 | 4.45 | 4.70 | 4.70 | 2.40% | 114,666 |
| Mar 6, 2026 | 4.51 | 4.69 | 4.46 | 4.59 | 4.59 | -0.22% | 171,727 |
| Mar 5, 2026 | 4.72 | 4.73 | 4.48 | 4.60 | 4.60 | -2.54% | 130,254 |
| Mar 4, 2026 | 4.66 | 4.84 | 4.54 | 4.72 | 4.72 | 2.83% | 159,583 |
| Mar 3, 2026 | 4.55 | 4.77 | 4.42 | 4.59 | 4.59 | -2.13% | 179,534 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.42 | 4.69 | 4.69 | 5.39% | 150,667 |
| Feb 27, 2026 | 4.58 | 4.63 | 4.43 | 4.45 | 4.45 | -4.91% | 168,815 |
| Feb 26, 2026 | 4.81 | 4.98 | 4.51 | 4.68 | 4.68 | -2.09% | 133,071 |
| Feb 25, 2026 | 4.72 | 4.95 | 4.72 | 4.78 | 4.78 | 2.14% | 202,210 |
| Feb 24, 2026 | 4.55 | 4.83 | 4.54 | 4.68 | 4.68 | 2.41% | 232,968 |
| Feb 23, 2026 | 4.63 | 4.69 | 4.35 | 4.57 | 4.57 | -2.35% | 204,624 |
| Feb 20, 2026 | 4.73 | 4.78 | 4.63 | 4.68 | 4.68 | -3.51% | 161,878 |
| Feb 19, 2026 | 4.75 | 4.89 | 4.75 | 4.85 | 4.70 | 1.46% | 108,773 |
| Feb 18, 2026 | 4.66 | 4.85 | 4.63 | 4.78 | 4.63 | 2.14% | 230,150 |
| Feb 17, 2026 | 4.63 | 4.73 | 4.56 | 4.68 | 4.54 | -1.47% | 139,738 |