NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.900
-0.040 (-0.81%)
Oct 23, 2026, 10:47 AM EDT - Market open
NXDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.81% | 9,308 |
| 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% | 143,366 |
| 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 |
| Sep 2, 2026 | 5.44 | 5.62 | 5.42 | 5.55 | 5.52 | 3.16% | 227,117 |
| Sep 1, 2026 | 5.29 | 5.49 | 5.25 | 5.38 | 5.35 | 1.32% | 97,198 |
| Aug 31, 2026 | 5.35 | 5.54 | 5.20 | 5.31 | 5.28 | -1.67% | 148,089 |
| Aug 28, 2026 | 5.46 | 5.54 | 5.35 | 5.40 | 5.37 | -1.10% | 183,865 |
| Aug 27, 2026 | 5.53 | 5.69 | 5.44 | 5.46 | 5.43 | -1.09% | 118,604 |
| Aug 26, 2026 | 5.56 | 5.62 | 5.43 | 5.52 | 5.49 | -1.60% | 159,976 |
| Aug 25, 2026 | 5.36 | 5.63 | 5.31 | 5.61 | 5.58 | 3.89% | 238,290 |
| Aug 24, 2026 | 5.56 | 5.56 | 5.38 | 5.40 | 5.37 | -2.70% | 178,949 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.42 | 5.55 | 5.52 | -1.77% | 150,786 |
| Aug 20, 2026 | 5.74 | 5.79 | 5.52 | 5.65 | 5.62 | -1.57% | 310,164 |
| Aug 19, 2026 | 5.11 | 5.77 | 5.11 | 5.74 | 5.71 | 12.55% | 394,165 |
| Aug 18, 2026 | 4.96 | 5.11 | 4.95 | 5.10 | 5.07 | 3.03% | 126,334 |
| Aug 17, 2026 | 5.09 | 5.10 | 4.91 | 4.95 | 4.92 | -3.13% | 166,348 |
| Aug 14, 2026 | 5.03 | 5.22 | 5.03 | 5.11 | 5.08 | 1.19% | 112,750 |