Skip to main content
Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.633
-0.001 (-0.13%)
Mar 5, 2026, 4:00 PM EST - Market closed

Xtant Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.680.680.630.630.63-0.13%99,030
Mar 4, 20260.570.670.570.630.637.53%413,145
Mar 3, 20260.570.610.570.590.593.19%127,759
Mar 2, 20260.570.590.550.570.570.19%90,677
Feb 27, 20260.550.580.550.570.57-1.37%75,333
Feb 26, 20260.580.590.580.580.580.59%33,957
Feb 25, 20260.560.570.560.570.570.82%134,916
Feb 24, 20260.590.590.560.570.57-2.98%59,785
Feb 23, 20260.580.590.580.590.591.29%78,395
Feb 20, 20260.580.590.580.580.58-1.51%68,911
Feb 19, 20260.610.610.580.590.59-0.25%96,358
Feb 18, 20260.590.610.590.590.59-76,494
Feb 17, 20260.580.610.580.590.591.03%91,319
Feb 13, 20260.580.600.580.580.580.21%38,164
Feb 12, 20260.580.620.580.580.58-1.30%97,678
Feb 11, 20260.640.640.590.590.59-4.69%115,188
Feb 10, 20260.620.650.610.620.623.64%304,681
Feb 9, 20260.610.610.590.600.601.18%183,459
Feb 6, 20260.660.660.570.590.593.74%348,133
Feb 5, 20260.590.600.570.570.57-2.06%115,839
Feb 4, 20260.590.610.550.580.58-4.12%279,715
Feb 3, 20260.620.620.580.610.611.00%133,000
Feb 2, 20260.590.620.590.600.601.52%136,851
Jan 30, 20260.600.610.590.590.59-2.95%181,844
Jan 29, 20260.620.620.600.610.61-0.97%145,209
Jan 28, 20260.630.650.600.620.620.36%148,326
Jan 27, 20260.640.660.610.610.61-3.34%170,803
Jan 26, 20260.660.670.630.640.64-2.73%232,375
Jan 23, 20260.650.660.600.650.654.93%275,933
Jan 22, 20260.640.640.620.620.62-1.25%253,220
Jan 21, 20260.640.690.630.630.63-3.70%332,374
Jan 20, 20260.640.690.640.650.65-1.62%169,971
Jan 16, 20260.650.700.640.670.672.01%124,205
Jan 15, 20260.680.690.650.650.65-4.69%261,050
Jan 14, 20260.720.730.680.680.68-1.85%215,915
Jan 13, 20260.710.740.680.700.70-1.08%93,359
Jan 12, 20260.710.730.700.700.703.30%341,646
Jan 9, 20260.700.720.680.680.68-2.54%136,043
Jan 8, 20260.720.740.690.700.70-2.81%102,978
Jan 7, 20260.750.750.700.720.721.39%130,243
Jan 6, 20260.720.750.700.710.710.01%98,597
Jan 5, 20260.760.760.700.710.71-4.95%284,987
Jan 2, 20260.780.780.730.750.75-4.72%151,413
Dec 31, 20250.780.810.760.780.781.55%139,919
Dec 30, 20250.800.800.760.770.77-2.67%140,541
Dec 29, 20250.770.790.760.790.792.22%89,929
Dec 26, 20250.760.830.750.780.78-0.26%46,255
Dec 24, 20250.780.800.760.780.78-0.26%71,926
Dec 23, 20250.800.840.780.780.78-3.70%263,302
Dec 22, 20250.770.840.750.810.815.19%411,486
Dec 19, 20250.840.840.770.770.77-0.16%467,464
Dec 18, 20250.800.840.770.770.77-0.94%527,762
Dec 17, 20250.780.820.750.780.785.92%563,836
Dec 16, 20250.780.780.720.740.745.00%201,846
Dec 15, 20250.720.770.700.700.70-3.45%274,348
Dec 12, 20250.810.810.720.730.734.33%230,154
Dec 11, 20250.720.720.680.690.69-1.08%123,381
Dec 10, 20250.770.770.700.700.70-5.07%140,633
Dec 9, 20250.740.780.710.740.744.55%241,998
Dec 8, 20250.650.710.640.710.7114.90%245,746
Dec 5, 20250.660.660.610.620.620.93%115,112
Dec 4, 20250.650.650.610.610.612.09%113,878
Dec 3, 20250.640.650.590.600.60-0.58%139,534
Dec 2, 20250.630.630.590.600.601.83%143,605
Dec 1, 20250.600.600.590.590.590.03%129,757
Nov 28, 20250.630.660.560.590.59-5.51%403,969
Nov 26, 20250.610.650.610.620.62-0.83%79,560
Nov 25, 20250.630.630.610.630.631.29%151,933
Nov 24, 20250.620.630.610.620.620.14%111,542
Nov 21, 20250.640.650.620.620.62-4.17%252,524
Nov 20, 20250.680.680.640.650.65-1.41%189,062
Nov 19, 20250.640.670.640.660.661.80%70,197
Nov 18, 20250.680.700.640.650.65-5.46%190,563
Nov 17, 20250.680.700.670.680.684.74%108,131
Nov 14, 20250.650.670.640.650.65-1.20%158,582
Nov 13, 20250.700.720.650.660.66-8.57%279,804
Nov 12, 20250.810.810.710.720.72-4.55%373,861
Nov 11, 20250.760.830.750.760.76-0.62%1,366,192
Nov 10, 20250.770.770.740.760.761.12%280,604
Nov 7, 20250.780.780.750.750.75-4.73%264,709
Nov 6, 20250.770.800.730.790.79-1.00%139,855
Nov 5, 20250.780.810.760.800.807.55%346,092
Nov 4, 20250.810.850.740.740.74-8.55%300,798
Nov 3, 20250.880.890.780.810.81-7.74%783,426
Oct 31, 20250.950.950.830.880.88-4.40%473,196
Oct 30, 20250.910.940.890.920.922.22%315,864
Oct 29, 20250.890.930.850.900.903.45%608,793
Oct 28, 20250.880.880.830.870.87-1.14%321,374
Oct 27, 20250.830.890.810.880.889.86%800,428
Oct 24, 20250.820.820.780.800.803.93%242,770
Oct 23, 20250.800.810.760.770.77-1.45%127,446
Oct 22, 20250.840.840.760.780.780.26%302,007
Oct 21, 20250.780.840.740.780.782.62%385,120
Oct 20, 20250.740.800.730.760.767.04%320,345
Oct 17, 20250.690.740.680.710.710.30%370,874
Oct 16, 20250.790.800.680.710.71-8.29%386,915
Oct 15, 20250.820.820.770.770.77-233,308
Oct 14, 20250.840.840.760.770.77-3.50%312,130
Oct 13, 20250.790.840.750.800.8011.79%754,568
Oct 10, 20250.740.740.680.720.721.62%414,118