Skip to main content
Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.616
+0.006 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

Xtant Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.610.620.620.93%114,994
Dec 4, 20250.650.650.610.610.612.09%113,786
Dec 3, 20250.640.650.590.600.60-0.58%138,405
Dec 2, 20250.630.630.590.600.601.83%141,185
Dec 1, 20250.600.600.590.590.590.03%129,356
Nov 28, 20250.630.660.560.590.59-5.51%400,775
Nov 26, 20250.610.650.610.620.62-0.83%79,560
Nov 25, 20250.630.630.610.630.631.29%151,428
Nov 24, 20250.620.630.610.620.620.14%111,542
Nov 21, 20250.640.650.620.620.62-4.17%252,224
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
Oct 9, 20250.690.740.670.700.704.00%262,737
Oct 8, 20250.680.740.680.680.681.30%469,535
Oct 7, 20250.700.700.660.670.67-3.13%99,798
Oct 6, 20250.680.700.650.690.696.15%251,430
Oct 3, 20250.670.670.640.650.650.02%229,272
Oct 2, 20250.640.650.620.650.650.54%92,984
Oct 1, 20250.650.650.630.650.65-0.39%81,015
Sep 30, 20250.660.660.630.650.651.80%121,429
Sep 29, 20250.650.670.640.640.64-0.62%67,882
Sep 26, 20250.650.650.620.640.640.53%76,743
Sep 25, 20250.640.650.610.640.641.71%19,065
Sep 24, 20250.620.650.610.630.63-3.34%68,474
Sep 23, 20250.640.650.610.650.65-0.15%38,774
Sep 22, 20250.640.650.610.650.650.02%122,501
Sep 19, 20250.630.660.550.650.65-1.53%401,083
Sep 18, 20250.650.670.620.660.661.54%52,599
Sep 17, 20250.660.660.620.650.650.31%131,150
Sep 16, 20250.650.660.620.650.65-0.31%36,800
Sep 15, 20250.640.670.620.650.653.01%160,831
Sep 12, 20250.630.640.590.630.631.59%44,899
Sep 11, 20250.630.630.600.620.620.18%61,897
Sep 10, 20250.610.620.600.620.62-0.80%56,946
Sep 9, 20250.610.630.610.630.631.99%31,674
Sep 8, 20250.650.650.610.610.61-2.73%90,162
Sep 5, 20250.610.630.610.630.633.26%35,726
Sep 4, 20250.600.650.600.610.61-3.47%82,632
Sep 3, 20250.620.630.600.630.630.72%183,017
Sep 2, 20250.630.700.610.630.63-1.80%88,674
Aug 29, 20250.620.640.610.640.641.43%33,965
Aug 28, 20250.620.650.590.630.633.06%68,143
Aug 27, 20250.620.640.600.610.61-2.04%27,169
Aug 26, 20250.550.640.550.620.62-1.73%71,644
Aug 25, 20250.650.650.620.640.64-10,628
Aug 22, 20250.650.650.610.640.640.81%46,498
Aug 21, 20250.610.630.590.630.632.92%32,836
Aug 20, 20250.600.630.590.610.61-1.29%31,995
Aug 19, 20250.670.670.600.620.62-4.59%57,480
Aug 18, 20250.700.700.640.650.652.87%48,905
Aug 15, 20250.670.670.620.630.63-2.86%81,096
Aug 14, 20250.630.650.600.650.650.14%8,764
Aug 13, 20250.680.700.600.650.65-3.07%124,860
Aug 12, 20250.660.690.640.670.6714.08%657,721
Aug 11, 20250.640.640.570.590.59-5.27%43,264
Aug 8, 20250.630.650.600.620.62-1.27%15,800
Aug 7, 20250.690.690.600.630.639.75%75,744
Aug 6, 20250.570.570.540.570.573.85%29,182
Aug 5, 20250.550.570.540.550.55-0.27%43,929
Aug 4, 20250.570.570.550.550.55-1.34%14,574
Aug 1, 20250.540.570.540.560.56-2.27%15,706
Jul 31, 20250.590.590.570.570.57-4.10%18,029
Jul 30, 20250.600.600.600.600.60-0.28%18,721
Jul 29, 20250.650.650.590.600.60-4.89%25,634
Jul 28, 20250.660.660.630.630.631.61%22,930
Jul 25, 20250.620.640.620.620.62-4.17%23,194
Jul 24, 20250.660.670.640.650.651.39%22,297
Jul 23, 20250.610.660.610.640.641.29%20,180
Jul 22, 20250.650.660.620.630.631.61%67,656
Jul 21, 20250.620.660.620.620.62-1.42%89,829
Jul 18, 20250.610.640.600.630.631.44%42,766
Jul 17, 20250.620.670.590.620.626.90%137,664