Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.553

+0.024 (4.54%)

At close: Apr 28, 2026, 4:00 PM EDT

0.501

-0.052 (-9.39%)

After-hours: Apr 28, 2026, 8:00 PM EDT

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.57	0.52	0.55	0.55	4.54%	129,766
Apr 27, 2026	0.54	0.54	0.51	0.53	0.53	0.90%	116,637
Apr 24, 2026	0.50	0.53	0.49	0.52	0.52	2.85%	148,342
Apr 23, 2026	0.51	0.52	0.50	0.51	0.51	-1.24%	40,718
Apr 22, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	72,384
Apr 21, 2026	0.53	0.55	0.51	0.52	0.52	4.20%	110,912
Apr 20, 2026	0.48	0.52	0.48	0.50	0.50	3.82%	128,245
Apr 17, 2026	0.49	0.50	0.48	0.48	0.48	-0.70%	119,338
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%	56,283
Apr 14, 2026	0.49	0.52	0.48	0.51	0.51	6.99%	219,598
Apr 13, 2026	0.48	0.51	0.45	0.48	0.48	-0.69%	348,877
Apr 10, 2026	0.47	0.50	0.46	0.48	0.48	1.10%	37,635
Apr 9, 2026	0.47	0.51	0.45	0.47	0.47	0.98%	142,197
Apr 8, 2026	0.45	0.49	0.45	0.47	0.47	3.11%	31,921
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	219,314
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%	191,914
Apr 1, 2026	0.54	0.58	0.53	0.53	0.53	-4.64%	70,032
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%	215,717
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%	80,653
Mar 24, 2026	0.61	0.61	0.56	0.56	0.56	-3.83%	181,060
Mar 23, 2026	0.61	0.61	0.55	0.58	0.58	-5.29%	233,709
Mar 20, 2026	0.56	0.63	0.56	0.61	0.61	4.38%	303,499
Mar 19, 2026	0.58	0.60	0.57	0.59	0.59	1.55%	129,957
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%	69,149
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%	45,196
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%	106,219
Mar 5, 2026	0.68	0.68	0.63	0.63	0.63	-0.13%	99,030
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%	127,759
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%	75,333
Feb 26, 2026	0.58	0.59	0.58	0.58	0.58	0.59%	33,957
Feb 25, 2026	0.56	0.57	0.56	0.57	0.57	0.82%	134,916
Feb 24, 2026	0.59	0.59	0.56	0.57	0.57	-2.98%	59,785
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%	96,358
Feb 18, 2026	0.59	0.61	0.59	0.59	0.59	-	76,494
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%	38,164
Feb 12, 2026	0.58	0.62	0.58	0.58	0.58	-1.30%	97,678
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
Feb 2, 2026	0.59	0.62	0.59	0.60	0.60	1.52%	136,851
Jan 30, 2026	0.60	0.61	0.59	0.59	0.59	-2.95%	181,844
Jan 29, 2026	0.62	0.62	0.60	0.61	0.61	-0.97%	145,209
Jan 28, 2026	0.63	0.65	0.60	0.62	0.62	0.36%	148,326
Jan 27, 2026	0.64	0.66	0.61	0.61	0.61	-3.34%	170,803
Jan 26, 2026	0.66	0.67	0.63	0.64	0.64	-2.73%	232,375
Jan 23, 2026	0.65	0.66	0.60	0.65	0.65	4.93%	275,933
Jan 22, 2026	0.64	0.64	0.62	0.62	0.62	-1.25%	253,220
Jan 21, 2026	0.64	0.69	0.63	0.63	0.63	-3.70%	332,374
Jan 20, 2026	0.64	0.69	0.64	0.65	0.65	-1.62%	169,971
Jan 16, 2026	0.65	0.70	0.64	0.67	0.67	2.01%	124,205
Jan 15, 2026	0.68	0.69	0.65	0.65	0.65	-4.69%	261,050
Jan 14, 2026	0.72	0.73	0.68	0.68	0.68	-1.85%	215,915
Jan 13, 2026	0.71	0.74	0.68	0.70	0.70	-1.08%	93,359
Jan 12, 2026	0.71	0.73	0.70	0.70	0.70	3.30%	341,646
Jan 9, 2026	0.70	0.72	0.68	0.68	0.68	-2.54%	136,043
Jan 8, 2026	0.72	0.74	0.69	0.70	0.70	-2.81%	102,978
Jan 7, 2026	0.75	0.75	0.70	0.72	0.72	1.39%	130,243
Jan 6, 2026	0.72	0.75	0.70	0.71	0.71	0.01%	98,597
Jan 5, 2026	0.76	0.76	0.70	0.71	0.71	-4.95%	284,987
Jan 2, 2026	0.78	0.78	0.73	0.75	0.75	-4.72%	151,413
Dec 31, 2025	0.78	0.81	0.76	0.78	0.78	1.55%	139,919
Dec 30, 2025	0.80	0.80	0.76	0.77	0.77	-2.67%	140,541
Dec 29, 2025	0.77	0.79	0.76	0.79	0.79	2.22%	89,929
Dec 26, 2025	0.76	0.83	0.75	0.78	0.78	-0.26%	46,255
Dec 24, 2025	0.78	0.80	0.76	0.78	0.78	-0.26%	71,926
Dec 23, 2025	0.80	0.84	0.78	0.78	0.78	-3.70%	263,302
Dec 22, 2025	0.77	0.84	0.75	0.81	0.81	5.19%	411,486
Dec 19, 2025	0.84	0.84	0.77	0.77	0.77	-0.16%	467,464
Dec 18, 2025	0.80	0.84	0.77	0.77	0.77	-0.94%	527,762
Dec 17, 2025	0.78	0.82	0.75	0.78	0.78	5.92%	563,836
Dec 16, 2025	0.78	0.78	0.72	0.74	0.74	5.00%	201,846
Dec 15, 2025	0.72	0.77	0.70	0.70	0.70	-3.45%	274,348
Dec 12, 2025	0.81	0.81	0.72	0.73	0.73	4.33%	230,154
Dec 11, 2025	0.72	0.72	0.68	0.69	0.69	-1.08%	123,381
Dec 10, 2025	0.77	0.77	0.70	0.70	0.70	-5.07%	140,633
Dec 9, 2025	0.74	0.78	0.71	0.74	0.74	4.55%	241,998
Dec 8, 2025	0.65	0.71	0.64	0.71	0.71	14.90%	245,746
Dec 5, 2025	0.66	0.66	0.61	0.62	0.62	0.93%	115,112
Dec 4, 2025	0.65	0.65	0.61	0.61	0.61	2.09%	113,878
Dec 3, 2025	0.64	0.65	0.59	0.60	0.60	-0.58%	139,534