Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.560

-0.031 (-5.25%)

At close: Feb 21, 2025, 4:00 PM

0.590

+0.030 (5.31%)

After-hours: Feb 21, 2025, 5:59 PM EST

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.61	0.61	0.56	0.56	0.56	-5.25%	23,296
Feb 20, 2025	0.62	0.62	0.57	0.59	0.59	-1.59%	14,499
Feb 19, 2025	0.57	0.61	0.56	0.60	0.60	6.18%	35,002
Feb 18, 2025	0.58	0.61	0.55	0.57	0.57	-5.50%	34,640
Feb 14, 2025	0.61	0.62	0.56	0.60	0.60	0.26%	121,659
Feb 13, 2025	0.56	0.60	0.55	0.60	0.60	6.61%	29,387
Feb 12, 2025	0.57	0.59	0.56	0.56	0.56	-4.40%	37,071
Feb 11, 2025	0.62	0.62	0.59	0.59	0.59	-3.73%	42,348
Feb 10, 2025	0.60	0.63	0.58	0.61	0.61	4.91%	66,650
Feb 7, 2025	0.63	0.63	0.56	0.58	0.58	-3.57%	37,931
Feb 6, 2025	0.64	0.64	0.58	0.60	0.60	0.25%	28,151
Feb 5, 2025	0.62	0.65	0.60	0.60	0.60	-1.64%	54,456
Feb 4, 2025	0.60	0.67	0.60	0.61	0.61	1.67%	25,994
Feb 3, 2025	0.62	0.62	0.58	0.60	0.60	-2.42%	50,453
Jan 31, 2025	0.55	0.65	0.55	0.61	0.61	15.50%	99,961
Jan 30, 2025	0.55	0.55	0.51	0.53	0.53	2.88%	5,443
Jan 29, 2025	0.55	0.56	0.50	0.52	0.52	-7.75%	246,395
Jan 28, 2025	0.62	0.65	0.53	0.56	0.56	-5.40%	23,295
Jan 27, 2025	0.58	0.65	0.54	0.59	0.59	2.08%	26,221
Jan 24, 2025	0.55	0.62	0.55	0.58	0.58	6.74%	3,765
Jan 23, 2025	0.57	0.58	0.53	0.54	0.54	-4.59%	13,759
Jan 22, 2025	0.58	0.65	0.57	0.57	0.57	-3.32%	66,086
Jan 21, 2025	0.51	0.60	0.51	0.59	0.59	13.46%	52,687
Jan 17, 2025	0.52	0.55	0.51	0.52	0.52	0.58%	27,933
Jan 16, 2025	0.53	0.53	0.49	0.52	0.52	-2.38%	22,686
Jan 15, 2025	0.52	0.53	0.51	0.53	0.53	4.56%	10,641
Jan 14, 2025	0.47	0.55	0.47	0.51	0.51	1.30%	48,934
Jan 13, 2025	0.51	0.51	0.46	0.50	0.50	0.24%	53,551
Jan 10, 2025	0.48	0.50	0.44	0.50	0.50	6.71%	58,185
Jan 8, 2025	0.49	0.58	0.45	0.47	0.47	-7.45%	110,922
Jan 7, 2025	0.51	0.55	0.49	0.51	0.51	-1.60%	17,974
Jan 6, 2025	0.57	0.58	0.50	0.51	0.51	-2.62%	56,785
Jan 3, 2025	0.51	0.59	0.47	0.53	0.53	12.58%	221,625
Jan 2, 2025	0.49	0.50	0.44	0.47	0.47	5.67%	35,963
Dec 31, 2024	0.43	0.46	0.40	0.44	0.44	-3.28%	75,114
Dec 30, 2024	0.47	0.50	0.43	0.46	0.46	-1.31%	73,304
Dec 27, 2024	0.44	0.50	0.44	0.46	0.46	6.89%	75,904
Dec 26, 2024	0.40	0.45	0.37	0.43	0.43	9.81%	122,162
Dec 24, 2024	0.41	0.42	0.39	0.40	0.40	-1.89%	43,632
Dec 23, 2024	0.37	0.41	0.35	0.40	0.40	11.94%	196,466
Dec 20, 2024	0.36	0.38	0.35	0.36	0.36	0.47%	209,214
Dec 19, 2024	0.36	0.37	0.35	0.36	0.36	0.93%	87,696
Dec 18, 2024	0.38	0.38	0.36	0.36	0.36	-2.07%	122,880
Dec 17, 2024	0.35	0.39	0.35	0.36	0.36	3.42%	211,769
Dec 16, 2024	0.37	0.38	0.33	0.35	0.35	-4.00%	504,767
Dec 13, 2024	0.40	0.40	0.37	0.37	0.37	-2.17%	510,491
Dec 12, 2024	0.38	0.41	0.37	0.37	0.37	-2.56%	551,196
Dec 11, 2024	0.40	0.40	0.38	0.38	0.38	-2.08%	283,756
Dec 10, 2024	0.39	0.40	0.38	0.39	0.39	-0.17%	382,811
Dec 9, 2024	0.41	0.41	0.39	0.39	0.39	-3.07%	216,652
Dec 6, 2024	0.40	0.40	0.39	0.40	0.40	1.94%	78,733
Dec 5, 2024	0.40	0.42	0.40	0.40	0.40	-1.27%	165,350
Dec 4, 2024	0.41	0.41	0.40	0.40	0.40	0.40%	125,215
Dec 3, 2024	0.40	0.42	0.40	0.40	0.40	-	71,800
Dec 2, 2024	0.40	0.42	0.40	0.40	0.40	-	196,477
Nov 29, 2024	0.41	0.41	0.40	0.40	0.40	-	20,493
Nov 27, 2024	0.42	0.42	0.40	0.40	0.40	-	263,604
Nov 26, 2024	0.40	0.41	0.40	0.40	0.40	0.03%	130,045
Nov 25, 2024	0.40	0.41	0.40	0.40	0.40	1.21%	140,780
Nov 22, 2024	0.41	0.42	0.40	0.40	0.40	-4.73%	219,536
Nov 21, 2024	0.41	0.42	0.41	0.41	0.41	0.66%	243,260
Nov 20, 2024	0.43	0.45	0.39	0.41	0.41	-4.63%	183,311
Nov 19, 2024	0.43	0.45	0.43	0.43	0.43	0.70%	222,060
Nov 18, 2024	0.45	0.45	0.43	0.43	0.43	-0.09%	189,991
Nov 15, 2024	0.44	0.45	0.43	0.43	0.43	-4.34%	130,056
Nov 14, 2024	0.50	0.50	0.43	0.45	0.45	-4.16%	321,453
Nov 13, 2024	0.51	0.52	0.46	0.47	0.47	-13.26%	255,785
Nov 12, 2024	0.52	0.54	0.49	0.54	0.54	4.09%	388,373
Nov 11, 2024	0.53	0.53	0.52	0.52	0.52	-1.27%	94,800
Nov 8, 2024	0.53	0.53	0.53	0.53	0.53	-0.85%	50,447
Nov 7, 2024	0.54	0.54	0.53	0.53	0.53	-0.23%	53,855
Nov 6, 2024	0.53	0.54	0.53	0.53	0.53	0.02%	13,895
Nov 5, 2024	0.53	0.54	0.53	0.53	0.53	-0.39%	24,234
Nov 4, 2024	0.53	0.55	0.53	0.53	0.53	-0.17%	33,874
Nov 1, 2024	0.54	0.57	0.53	0.53	0.53	-2.22%	50,759
Oct 31, 2024	0.54	0.55	0.54	0.55	0.55	1.90%	15,484
Oct 30, 2024	0.56	0.56	0.54	0.54	0.54	-3.60%	15,410
Oct 29, 2024	0.56	0.56	0.54	0.56	0.56	2.87%	17,820
Oct 28, 2024	0.54	0.55	0.53	0.54	0.54	0.65%	9,270
Oct 25, 2024	0.53	0.55	0.53	0.54	0.54	0.52%	20,508
Oct 24, 2024	0.54	0.54	0.53	0.53	0.53	-1.75%	17,894
Oct 23, 2024	0.55	0.55	0.54	0.54	0.54	-1.18%	37,416
Oct 22, 2024	0.55	0.58	0.55	0.55	0.55	0.04%	83,218
Oct 21, 2024	0.55	0.58	0.55	0.55	0.55	-0.20%	17,361
Oct 18, 2024	0.58	0.58	0.55	0.55	0.55	-5.63%	8,165
Oct 17, 2024	0.57	0.58	0.53	0.58	0.58	2.06%	12,199
Oct 16, 2024	0.57	0.62	0.53	0.57	0.57	-3.18%	147,873
Oct 15, 2024	0.59	0.60	0.55	0.59	0.59	-0.84%	84,164
Oct 14, 2024	0.62	0.64	0.60	0.60	0.60	-0.98%	17,058
Oct 11, 2024	0.58	0.60	0.58	0.60	0.60	1.47%	28,252
Oct 10, 2024	0.61	0.61	0.58	0.59	0.59	-1.17%	13,899
Oct 9, 2024	0.63	0.63	0.60	0.60	0.60	-7.09%	57,742
Oct 8, 2024	0.65	0.65	0.64	0.65	0.65	-0.62%	4,167
Oct 7, 2024	0.63	0.65	0.63	0.65	0.65	3.17%	8,679
Oct 4, 2024	0.65	0.65	0.63	0.63	0.63	-0.32%	6,676
Oct 3, 2024	0.64	0.66	0.63	0.63	0.63	-2.02%	15,412
Oct 2, 2024	0.65	0.68	0.65	0.65	0.65	-	29,284
Oct 1, 2024	0.68	0.68	0.65	0.65	0.65	-4.59%	1,284
Sep 30, 2024	0.66	0.68	0.65	0.68	0.68	0.90%	15,245
Sep 27, 2024	0.67	0.67	0.65	0.67	0.67	-0.73%	8,988