5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
-6.68%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.85 | $14.70 (-1.01%) | $15.00 | $14.64 | 33.10 K | $260.51 M |
| 02/17/2026 | $15.10 | $14.96 (-0.93%) | $15.10 | $14.81 | 57.14 K | $265.12 M |
| 02/13/2026 | $14.81 | $15.08 (1.82%) | $15.21 | $14.76 | 36.22 K | $267.25 M |
| 02/12/2026 | $14.95 | $14.81 (-0.94%) | $15.05 | $14.75 | 39.41 K | $262.46 M |
| 02/11/2026 | $14.93 | $14.90 (-0.2%) | $14.97 | $14.65 | 75.60 K | $264.06 M |
| 02/10/2026 | $14.86 | $14.89 (0.2%) | $15.03 | $14.82 | 25.12 K | $263.88 M |
| 02/09/2026 | $14.80 | $14.75 (-0.34%) | $14.98 | $14.75 | 50.30 K | $261.40 M |
| 02/06/2026 | $14.82 | $14.85 (0.2%) | $14.95 | $14.82 | 31.10 K | $263.17 M |
| 02/05/2026 | $15.08 | $14.86 (-1.46%) | $15.09 | $14.81 | 36.40 K | $263.35 M |
| 02/04/2026 | $15.05 | $14.96 (-0.6%) | $15.10 | $14.89 | 40.10 K | $265.12 M |
| 02/03/2026 | $14.86 | $14.95 (0.61%) | $15.04 | $14.77 | 27.29 K | $264.94 M |
| 02/02/2026 | $14.82 | $14.90 (0.54%) | $15.17 | $14.81 | 70.51 K | $264.06 M |
| 01/30/2026 | $14.80 | $14.77 (-0.2%) | $14.81 | $14.56 | 42.80 K | $261.75 M |
| 01/29/2026 | $14.61 | $14.98 (2.53%) | $14.98 | $14.61 | 43.40 K | $265.48 M |
| 01/28/2026 | $14.57 | $14.51 (-0.41%) | $14.83 | $14.47 | 30.62 K | $257.15 M |
| 01/27/2026 | $14.44 | $14.52 (0.55%) | $14.68 | $14.32 | 27.40 K | $257.32 M |
| 01/26/2026 | $14.62 | $14.50 (-0.82%) | $14.67 | $14.39 | 55.65 K | $256.97 M |
| 01/23/2026 | $14.69 | $14.62 (-0.48%) | $14.78 | $14.42 | 40.01 K | $259.10 M |
| 01/22/2026 | $14.70 | $14.67 (-0.2%) | $14.95 | $14.62 | 58.53 K | $259.98 M |
| 01/21/2026 | $14.49 | $14.71 (1.52%) | $14.75 | $14.42 | 42.12 K | $260.69 M |
| 01/20/2026 | $14.85 | $14.36 (-3.3%) | $14.95 | $14.13 | 109.91 K | $254.49 M |
| 01/16/2026 | $14.83 | $14.98 (1.01%) | $15.08 | $14.83 | 78.67 K | $265.48 M |
| 01/15/2026 | $14.72 | $14.85 (0.88%) | $14.97 | $14.65 | 41.43 K | $263.17 M |
| 01/14/2026 | $14.40 | $14.71 (2.15%) | $14.75 | $14.31 | 52.00 K | $260.69 M |
| 01/13/2026 | $14.21 | $14.38 (1.2%) | $14.50 | $14.21 | 54.22 K | $254.84 M |
| 01/12/2026 | $14.14 | $14.12 (-0.14%) | $14.30 | $14.06 | 48.30 K | $250.23 M |
| 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 |
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.
