Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.42	0.43	0.42	0.42	0.42	-0.33%	31,135
Jun 25, 2026	0.43	0.43	0.42	0.42	0.42	-1.98%	15,794
Jun 24, 2026	0.43	0.45	0.42	0.43	0.43	0.58%	61,462
Jun 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.95%	28,093
Jun 22, 2026	0.44	0.44	0.43	0.44	0.44	-1.04%	52,164
Jun 18, 2026	0.43	0.45	0.43	0.44	0.44	0.85%	80,971
Jun 17, 2026	0.47	0.47	0.43	0.44	0.44	-2.91%	108,690
Jun 16, 2026	0.45	0.47	0.43	0.45	0.45	0.20%	111,810
Jun 15, 2026	0.40	0.46	0.40	0.45	0.45	2.07%	173,380
Jun 12, 2026	0.43	0.45	0.43	0.44	0.44	2.14%	57,097
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.09%	132,492
Jun 10, 2026	0.44	0.46	0.44	0.44	0.44	-2.20%	33,772
Jun 9, 2026	0.45	0.48	0.44	0.45	0.45	0.31%	235,551
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.62%	94,597
Jun 5, 2026	0.46	0.47	0.45	0.46	0.46	-0.91%	61,217
Jun 4, 2026	0.46	0.48	0.45	0.46	0.46	-	132,122
Jun 3, 2026	0.46	0.48	0.46	0.46	0.46	-1.05%	48,244
Jun 2, 2026	0.46	0.47	0.46	0.47	0.47	0.61%	144,777
Jun 1, 2026	0.46	0.47	0.46	0.46	0.46	0.04%	51,117
May 29, 2026	0.47	0.48	0.46	0.46	0.46	-1.70%	109,649
May 28, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	181,411
May 27, 2026	0.46	0.47	0.46	0.46	0.46	-0.26%	65,906
May 26, 2026	0.46	0.48	0.46	0.46	0.46	-3.92%	342,592
May 22, 2026	0.47	0.48	0.46	0.48	0.48	2.11%	128,657
May 21, 2026	0.47	0.49	0.46	0.47	0.47	1.08%	134,769
May 20, 2026	0.45	0.48	0.45	0.47	0.47	1.33%	303,858
May 19, 2026	0.45	0.46	0.45	0.46	0.46	0.66%	83,076
May 18, 2026	0.45	0.46	0.44	0.46	0.46	0.02%	295,890
May 15, 2026	0.47	0.47	0.45	0.46	0.46	-3.00%	124,130
May 14, 2026	0.47	0.50	0.47	0.47	0.47	-2.08%	145,711
May 13, 2026	0.50	0.52	0.47	0.48	0.48	-4.84%	302,571
May 12, 2026	0.52	0.55	0.50	0.50	0.50	-3.57%	268,978
May 11, 2026	0.52	0.58	0.52	0.52	0.52	0.60%	97,678
May 8, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	285,382
May 7, 2026	0.59	0.59	0.56	0.57	0.57	-1.23%	51,619
May 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.50%	95,979
May 5, 2026	0.58	0.59	0.57	0.58	0.58	3.57%	103,414
May 4, 2026	0.55	0.57	0.54	0.56	0.56	1.92%	67,777
May 1, 2026	0.53	0.56	0.52	0.55	0.55	5.00%	208,059
Apr 30, 2026	0.53	0.55	0.52	0.52	0.52	-3.93%	170,845
Apr 29, 2026	0.54	0.55	0.54	0.54	0.54	-1.47%	36,511
Apr 28, 2026	0.53	0.57	0.52	0.55	0.55	4.54%	132,216
Apr 27, 2026	0.54	0.54	0.51	0.53	0.53	0.90%	116,654
Apr 24, 2026	0.50	0.53	0.49	0.52	0.52	2.85%	150,312
Apr 23, 2026	0.51	0.52	0.50	0.51	0.51	-1.24%	40,808
Apr 22, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	73,941
Apr 21, 2026	0.53	0.55	0.51	0.52	0.52	4.20%	110,963
Apr 20, 2026	0.48	0.52	0.48	0.50	0.50	3.82%	128,766
Apr 17, 2026	0.49	0.50	0.48	0.48	0.48	-0.70%	119,389
Apr 16, 2026	0.52	0.53	0.48	0.49	0.49	-3.00%	172,033
Apr 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	58,890
Apr 14, 2026	0.49	0.52	0.48	0.51	0.51	6.99%	220,162
Apr 13, 2026	0.48	0.51	0.45	0.48	0.48	-0.69%	352,307
Apr 10, 2026	0.47	0.50	0.46	0.48	0.48	1.10%	37,934
Apr 9, 2026	0.47	0.51	0.45	0.47	0.47	0.98%	142,204
Apr 8, 2026	0.45	0.49	0.45	0.47	0.47	3.11%	31,923
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	219,318
Apr 6, 2026	0.49	0.49	0.44	0.45	0.45	-8.47%	888,647
Apr 2, 2026	0.53	0.53	0.49	0.49	0.49	-7.52%	194,048
Apr 1, 2026	0.54	0.58	0.53	0.53	0.53	-4.64%	70,069
Mar 31, 2026	0.54	0.59	0.53	0.56	0.56	2.76%	223,974
Mar 30, 2026	0.55	0.58	0.53	0.54	0.54	-1.81%	170,215
Mar 27, 2026	0.56	0.58	0.53	0.55	0.55	-2.31%	215,838
Mar 26, 2026	0.57	0.58	0.56	0.57	0.57	0.53%	89,063
Mar 25, 2026	0.58	0.58	0.56	0.56	0.56	0.55%	80,656
Mar 24, 2026	0.61	0.61	0.56	0.56	0.56	-3.83%	181,069
Mar 23, 2026	0.61	0.61	0.55	0.58	0.58	-5.29%	233,777
Mar 20, 2026	0.56	0.63	0.56	0.61	0.61	4.38%	345,734
Mar 19, 2026	0.58	0.60	0.57	0.59	0.59	1.55%	129,968
Mar 18, 2026	0.60	0.63	0.57	0.58	0.58	-3.81%	212,627
Mar 17, 2026	0.61	0.64	0.60	0.60	0.60	-4.27%	68,608
Mar 16, 2026	0.62	0.64	0.62	0.63	0.63	1.43%	71,662
Mar 13, 2026	0.71	0.71	0.62	0.62	0.62	2.87%	115,264
Mar 12, 2026	0.63	0.63	0.59	0.60	0.60	-3.72%	69,837
Mar 11, 2026	0.61	0.64	0.61	0.63	0.63	1.46%	22,255
Mar 10, 2026	0.61	0.64	0.60	0.62	0.62	-1.44%	45,826
Mar 9, 2026	0.63	0.65	0.60	0.63	0.63	1.13%	113,164
Mar 6, 2026	0.66	0.67	0.59	0.62	0.62	-2.08%	106,226
Mar 5, 2026	0.68	0.68	0.63	0.63	0.63	-0.13%	100,514
Mar 4, 2026	0.57	0.67	0.57	0.63	0.63	7.53%	413,145
Mar 3, 2026	0.57	0.61	0.57	0.59	0.59	3.19%	131,760
Mar 2, 2026	0.57	0.59	0.55	0.57	0.57	0.19%	90,677
Feb 27, 2026	0.55	0.58	0.55	0.57	0.57	-1.37%	75,358
Feb 26, 2026	0.58	0.59	0.58	0.58	0.58	0.59%	34,062
Feb 25, 2026	0.56	0.57	0.56	0.57	0.57	0.82%	134,936
Feb 24, 2026	0.59	0.59	0.56	0.57	0.57	-2.98%	59,795
Feb 23, 2026	0.58	0.59	0.58	0.59	0.59	1.29%	78,395
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.51%	68,911
Feb 19, 2026	0.61	0.61	0.58	0.59	0.59	-0.25%	96,858
Feb 18, 2026	0.59	0.61	0.59	0.59	0.59	-	76,994
Feb 17, 2026	0.58	0.61	0.58	0.59	0.59	1.03%	91,319
Feb 13, 2026	0.58	0.60	0.58	0.58	0.58	0.21%	38,187
Feb 12, 2026	0.58	0.62	0.58	0.58	0.58	-1.30%	97,943
Feb 11, 2026	0.64	0.64	0.59	0.59	0.59	-4.69%	115,188
Feb 10, 2026	0.62	0.65	0.61	0.62	0.62	3.64%	304,681
Feb 9, 2026	0.61	0.61	0.59	0.60	0.60	1.18%	183,459
Feb 6, 2026	0.66	0.66	0.57	0.59	0.59	3.74%	348,133
Feb 5, 2026	0.59	0.60	0.57	0.57	0.57	-2.06%	115,839
Feb 4, 2026	0.59	0.61	0.55	0.58	0.58	-4.12%	279,715
Feb 3, 2026	0.62	0.62	0.58	0.61	0.61	1.00%	133,000