5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
+5.89%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
-4.63%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.11 | $14.19 (0.57%) | $14.27 | $14.06 | 36.90 K | $251.33 M |
| 01/08/2026 | $14.01 | $14.03 (0.14%) | $14.23 | $14.01 | 64.76 K | $248.50 M |
| 01/07/2026 | $13.96 | $14.13 (1.22%) | $14.17 | $13.81 | 76.42 K | $250.27 M |
| 01/06/2026 | $14.08 | $13.91 (-1.21%) | $14.08 | $13.86 | 58.50 K | $246.37 M |
| 01/05/2026 | $14.27 | $14.04 (-1.61%) | $14.44 | $13.99 | 76.10 K | $248.68 M |
| 01/02/2026 | $14.12 | $14.09 (-0.21%) | $14.32 | $14.00 | 54.37 K | $249.56 M |
| 12/31/2025 | $14.32 | $14.08 (-1.68%) | $14.47 | $14.08 | 66.50 K | $249.38 M |
| 12/30/2025 | $14.02 | $14.26 (1.71%) | $14.47 | $14.02 | 89.34 K | $252.57 M |
| 12/29/2025 | $14.10 | $13.96 (-0.99%) | $14.16 | $13.89 | 41.00 K | $247.26 M |
| 12/26/2025 | $14.07 | $14.05 (-0.14%) | $14.10 | $13.88 | 28.30 K | $248.85 M |
| 12/24/2025 | $13.89 | $14.00 (0.79%) | $14.02 | $13.85 | 29.54 K | $247.97 M |
| 12/23/2025 | $14.00 | $13.93 (-0.5%) | $14.18 | $13.91 | 64.84 K | $246.73 M |
| 12/22/2025 | $14.21 | $14.08 (-0.91%) | $14.27 | $14.05 | 56.84 K | $249.38 M |
| 12/19/2025 | $14.55 | $14.21 (-2.34%) | $14.62 | $14.21 | 94.42 K | $251.69 M |
| 12/18/2025 | $14.58 | $14.57 (-0.07%) | $14.64 | $14.49 | 68.50 K | $258.06 M |
| 12/17/2025 | $14.38 | $14.52 (0.97%) | $14.58 | $14.25 | 90.80 K | $257.18 M |
| 12/16/2025 | $14.44 | $14.31 (-0.9%) | $14.52 | $14.31 | 126.05 K | $253.46 M |
| 12/15/2025 | $14.57 | $14.53 (-0.27%) | $14.62 | $14.35 | 80.74 K | $257.36 M |
| 12/12/2025 | $15.19 | $14.98 (-1.38%) | $15.26 | $14.98 | 104.30 K | $265.33 M |
| 12/11/2025 | $15.26 | $15.11 (-0.98%) | $15.26 | $15.03 | 42.56 K | $267.63 M |
| 12/10/2025 | $15.15 | $15.17 (0.13%) | $15.30 | $15.08 | 92.90 K | $268.69 M |
| 12/09/2025 | $14.84 | $15.09 (1.68%) | $15.13 | $14.84 | 87.80 K | $267.27 M |
| 12/08/2025 | $14.79 | $14.80 (0.07%) | $14.92 | $14.73 | 74.62 K | $262.14 M |
| 12/05/2025 | $14.65 | $14.73 (0.55%) | $14.79 | $14.65 | 42.20 K | $260.90 M |
| 12/04/2025 | $14.75 | $14.59 (-1.08%) | $14.80 | $14.56 | 37.15 K | $258.42 M |
| 12/03/2025 | $14.67 | $14.79 (0.82%) | $14.83 | $14.53 | 52.70 K | $261.96 M |
| 12/02/2025 | $14.49 | $14.56 (0.48%) | $14.64 | $14.22 | 63.30 K | $257.89 M |
| 12/01/2025 | $14.44 | $14.44 (0%) | $14.58 | $14.22 | 55.40 K | $255.76 M |
| 11/28/2025 | $14.52 | $14.48 (-0.28%) | $14.52 | $14.37 | 13.62 K | $256.47 M |
| 11/26/2025 | $14.35 | $14.45 (0.7%) | $14.57 | $14.35 | 29.40 K | $255.94 M |
| 11/25/2025 | $14.19 | $14.44 (1.76%) | $14.49 | $14.17 | 27.90 K | $255.76 M |
| 11/24/2025 | $14.15 | $14.06 (-0.64%) | $14.15 | $13.99 | 35.90 K | $249.03 M |
| 11/21/2025 | $13.70 | $14.11 (2.99%) | $14.13 | $13.58 | 73.12 K | $249.92 M |
| 11/20/2025 | $13.82 | $13.55 (-1.95%) | $13.82 | $13.52 | 50.13 K | $240.00 M |
| 11/19/2025 | $13.60 | $13.63 (0.22%) | $13.92 | $13.60 | 38.03 K | $241.41 M |
| 11/18/2025 | $13.83 | $13.72 (-0.8%) | $13.96 | $13.67 | 100.44 K | $243.01 M |
| 11/17/2025 | $14.03 | $13.91 (-0.86%) | $14.27 | $13.91 | 66.85 K | $246.37 M |
| 11/14/2025 | $13.80 | $14.03 (1.67%) | $14.09 | $13.70 | 59.21 K | $248.50 M |
| 11/13/2025 | $13.98 | $13.82 (-1.14%) | $14.05 | $13.76 | 42.70 K | $244.78 M |
| 11/12/2025 | $13.97 | $14.05 (0.57%) | $14.16 | $13.90 | 83.60 K | $248.85 M |
| 11/11/2025 | $13.41 | $13.75 (2.54%) | $13.87 | $13.37 | 52.62 K | $243.54 M |
| 11/10/2025 | $13.55 | $13.45 (-0.74%) | $13.58 | $13.35 | 59.12 K | $238.23 M |
| 11/07/2025 | $13.21 | $13.38 (1.29%) | $13.50 | $13.16 | 65.60 K | $236.99 M |
| 11/06/2025 | $13.27 | $13.21 (-0.45%) | $13.50 | $13.21 | 62.57 K | $233.98 M |
| 11/05/2025 | $13.29 | $13.36 (0.53%) | $13.40 | $13.01 | 73.70 K | $236.63 M |
| 11/04/2025 | $13.02 | $13.37 (2.69%) | $13.41 | $12.98 | 78.35 K | $236.81 M |
| 11/03/2025 | $13.09 | $13.17 (0.61%) | $13.26 | $12.95 | 48.15 K | $233.27 M |
| 10/31/2025 | $13.39 | $13.04 (-2.61%) | $13.40 | $12.93 | 70.00 K | $230.96 M |
| 10/30/2025 | $13.28 | $13.43 (1.13%) | $13.50 | $12.36 | 135.90 K | $237.87 M |
| 10/29/2025 | $13.52 | $13.29 (-1.7%) | $13.63 | $13.17 | 64.84 K | $235.39 M |
| 10/28/2025 | $13.60 | $13.65 (0.37%) | $13.71 | $13.50 | 36.60 K | $241.77 M |
| 10/27/2025 | $13.52 | $13.68 (1.18%) | $13.74 | $13.45 | 42.75 K | $242.30 M |
| 10/24/2025 | $13.50 | $13.53 (0.22%) | $13.67 | $13.50 | 37.83 K | $239.64 M |
| 10/23/2025 | $13.64 | $13.37 (-1.98%) | $13.64 | $13.37 | 40.80 K | $236.81 M |
| 10/22/2025 | $13.36 | $13.69 (2.47%) | $13.69 | $13.36 | 38.33 K | $242.48 M |
| 10/21/2025 | $13.53 | $13.36 (-1.26%) | $13.61 | $13.36 | 44.82 K | $236.63 M |
| 10/20/2025 | $13.47 | $13.53 (0.45%) | $13.54 | $13.34 | 39.10 K | $239.64 M |
| 10/17/2025 | $13.23 | $13.47 (1.81%) | $13.48 | $13.20 | 42.32 K | $238.58 M |
| 10/16/2025 | $13.57 | $13.23 (-2.51%) | $13.66 | $13.19 | 57.93 K | $234.33 M |
| 10/15/2025 | $13.70 | $13.60 (-0.73%) | $13.83 | $13.52 | 34.92 K | $240.88 M |
| 10/14/2025 | $13.35 | $13.73 (2.85%) | $13.75 | $13.35 | 47.60 K | $243.19 M |
| 10/13/2025 | $13.50 | $13.52 (0.15%) | $13.60 | $13.31 | 36.45 K | $239.47 M |
| 10/10/2025 | $13.66 | $13.42 (-1.76%) | $13.77 | $13.33 | 71.64 K | $237.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
