5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
+53.98%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
+16.19%
1 YEAR PERFORMANCE
-10.28%
NexPoint Diversified Real Estate Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $4.58 | $4.45 (-2.84%) | $4.63 | $4.43 | 178.63 K | $211.09 M |
| 02/26/2026 | $4.81 | $4.68 (-2.7%) | $4.98 | $4.51 | 133.10 K | $222.00 M |
| 02/25/2026 | $4.72 | $4.78 (1.27%) | $4.95 | $4.72 | 202.21 K | $226.74 M |
| 02/24/2026 | $4.55 | $4.68 (2.86%) | $4.83 | $4.54 | 233.00 K | $222.00 M |
| 02/23/2026 | $4.63 | $4.57 (-1.3%) | $4.68 | $4.35 | 204.62 K | $216.78 M |
| 02/20/2026 | $4.73 | $4.68 (-1.06%) | $4.78 | $4.63 | 161.90 K | $222.00 M |
| 02/19/2026 | $4.75 | $4.85 (2.11%) | $4.89 | $4.75 | 108.80 K | $230.06 M |
| 02/18/2026 | $4.66 | $4.78 (2.58%) | $4.85 | $4.63 | 230.15 K | $226.74 M |
| 02/17/2026 | $4.63 | $4.68 (1.08%) | $4.73 | $4.56 | 139.74 K | $222.00 M |
| 02/13/2026 | $4.79 | $4.75 (-0.84%) | $4.94 | $4.73 | 150.20 K | $225.32 M |
| 02/12/2026 | $4.99 | $4.73 (-5.21%) | $5.14 | $4.72 | 180.50 K | $224.37 M |
| 02/11/2026 | $4.91 | $4.95 (0.81%) | $4.96 | $4.76 | 187.00 K | $234.81 M |
| 02/10/2026 | $4.74 | $4.81 (1.48%) | $5.04 | $4.70 | 241.73 K | $228.17 M |
| 02/09/2026 | $4.70 | $4.70 (0%) | $4.80 | $4.60 | 267.42 K | $222.95 M |
| 02/06/2026 | $4.80 | $4.77 (-0.63%) | $4.93 | $4.70 | 127.00 K | $226.27 M |
| 02/05/2026 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.74 | 232.93 K | $227.69 M |
| 02/04/2026 | $5.00 | $4.96 (-0.8%) | $5.09 | $4.88 | 245.02 K | $235.28 M |
| 02/03/2026 | $4.91 | $4.94 (0.61%) | $5.01 | $4.74 | 299.85 K | $234.33 M |
| 02/02/2026 | $4.95 | $4.92 (-0.61%) | $5.12 | $4.80 | 282.04 K | $233.39 M |
| 01/30/2026 | $4.90 | $4.79 (-2.24%) | $4.92 | $4.69 | 177.50 K | $227.22 M |
| 01/29/2026 | $4.76 | $4.85 (1.89%) | $4.86 | $4.59 | 189.05 K | $230.06 M |
| 01/28/2026 | $4.93 | $4.69 (-4.87%) | $4.94 | $4.67 | 168.90 K | $222.47 M |
| 01/27/2026 | $4.64 | $4.93 (6.25%) | $4.97 | $4.50 | 401.45 K | $233.86 M |
| 01/26/2026 | $4.35 | $4.65 (6.9%) | $4.72 | $4.24 | 569.30 K | $220.58 M |
| 01/23/2026 | $4.34 | $4.31 (-0.69%) | $4.41 | $4.22 | 222.60 K | $204.45 M |
| 01/22/2026 | $4.24 | $4.37 (3.07%) | $4.50 | $4.10 | 365.80 K | $207.30 M |
| 01/21/2026 | $4.01 | $4.19 (4.49%) | $4.25 | $3.93 | 454.40 K | $198.76 M |
| 01/20/2026 | $3.93 | $3.95 (0.51%) | $3.99 | $3.68 | 430.40 K | $187.37 M |
| 01/16/2026 | $3.85 | $3.95 (2.6%) | $4.11 | $3.79 | 362.40 K | $187.37 M |
| 01/15/2026 | $4.12 | $3.86 (-6.31%) | $4.14 | $3.82 | 397.84 K | $183.10 M |
| 01/14/2026 | $4.25 | $4.12 (-3.06%) | $4.33 | $3.96 | 676.40 K | $195.44 M |
| 01/13/2026 | $4.03 | $4.25 (5.46%) | $4.28 | $3.87 | 379.40 K | $201.60 M |
| 01/12/2026 | $3.87 | $4.00 (3.36%) | $4.01 | $3.80 | 173.62 K | $189.74 M |
| 01/09/2026 | $3.73 | $3.86 (3.49%) | $4.04 | $3.70 | 495.90 K | $183.10 M |
| 01/08/2026 | $3.43 | $3.71 (8.16%) | $3.77 | $3.33 | 692.42 K | $175.99 M |
| 01/07/2026 | $4.17 | $3.46 (-17.03%) | $4.34 | $3.30 | 2.55 M | $164.13 M |
| 01/06/2026 | $4.00 | $4.14 (3.5%) | $4.29 | $3.93 | 872.90 K | $196.39 M |
| 01/05/2026 | $3.58 | $4.04 (12.85%) | $4.06 | $3.58 | 653.06 K | $191.64 M |
| 01/02/2026 | $3.77 | $3.62 (-3.98%) | $3.79 | $3.55 | 268.32 K | $171.72 M |
| 12/31/2025 | $3.69 | $3.83 (3.79%) | $4.00 | $3.60 | 733.21 K | $181.68 M |
| 12/30/2025 | $3.78 | $3.70 (-2.12%) | $3.83 | $3.68 | 246.40 K | $175.51 M |
| 12/29/2025 | $3.83 | $3.79 (-1.04%) | $3.94 | $3.71 | 298.11 K | $179.78 M |
| 12/26/2025 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.83 | 116.20 K | $184.05 M |
| 12/24/2025 | $3.83 | $3.88 (1.31%) | $3.91 | $3.83 | 84.50 K | $184.05 M |
| 12/23/2025 | $3.84 | $3.81 (-0.78%) | $3.99 | $3.75 | 257.40 K | $180.73 M |
| 12/22/2025 | $3.69 | $3.92 (6.23%) | $4.00 | $3.64 | 861.30 K | $185.95 M |
| 12/19/2025 | $4.00 | $3.76 (-6%) | $4.04 | $3.71 | 850.10 K | $178.36 M |
| 12/18/2025 | $4.30 | $4.04 (-6.05%) | $4.44 | $4.01 | 777.18 K | $191.64 M |
| 12/17/2025 | $3.97 | $4.26 (7.3%) | $4.33 | $3.94 | 1.02 M | $202.08 M |
| 12/16/2025 | $3.56 | $3.97 (11.52%) | $4.14 | $3.55 | 606.60 K | $188.32 M |
| 12/15/2025 | $3.30 | $3.64 (10.3%) | $3.81 | $3.21 | 802.22 K | $172.67 M |
| 12/12/2025 | $3.38 | $3.29 (-2.66%) | $3.55 | $3.26 | 417.73 K | $156.06 M |
| 12/11/2025 | $3.02 | $3.30 (9.27%) | $3.70 | $3.01 | 1.27 M | $156.54 M |
| 12/10/2025 | $2.95 | $3.00 (1.69%) | $3.10 | $2.92 | 654.20 K | $142.31 M |
| 12/09/2025 | $2.72 | $2.95 (8.46%) | $2.96 | $2.71 | 347.43 K | $139.94 M |
| 12/08/2025 | $2.83 | $2.68 (-5.3%) | $2.86 | $2.65 | 273.13 K | $127.13 M |
| 12/05/2025 | $2.76 | $2.83 (2.54%) | $2.92 | $2.74 | 404.70 K | $134.24 M |
| 12/04/2025 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.63 | 259.97 K | $129.03 M |
| 12/03/2025 | $2.69 | $2.80 (4.09%) | $2.87 | $2.62 | 399.10 K | $132.82 M |
| 12/02/2025 | $2.74 | $2.66 (-2.92%) | $2.77 | $2.65 | 320.24 K | $126.18 M |
| 12/01/2025 | $2.88 | $2.75 (-4.51%) | $2.89 | $2.73 | 222.06 K | $130.45 M |
| 11/28/2025 | $2.85 | $2.89 (1.4%) | $2.93 | $2.82 | 202.44 K | $137.09 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.
