Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.48	0.51	0.47	0.47	0.47	-3.96%	5,399
Mar 28, 2025	0.50	0.51	0.47	0.49	0.49	-1.44%	12,094
Mar 27, 2025	0.47	0.51	0.47	0.50	0.50	3.66%	23,585
Mar 26, 2025	0.46	0.48	0.46	0.48	0.48	-0.21%	7,528
Mar 25, 2025	0.46	0.48	0.45	0.48	0.48	-1.23%	27,610
Mar 24, 2025	0.52	0.52	0.47	0.49	0.49	-10.00%	31,064
Mar 21, 2025	0.46	0.54	0.45	0.54	0.54	12.52%	91,934
Mar 20, 2025	0.45	0.51	0.45	0.48	0.48	5.47%	80,129
Mar 19, 2025	0.47	0.48	0.45	0.46	0.46	-4.49%	24,545
Mar 18, 2025	0.50	0.50	0.46	0.48	0.48	-0.54%	16,727
Mar 17, 2025	0.46	0.51	0.43	0.48	0.48	-0.21%	4,760
Mar 14, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	3,825
Mar 13, 2025	0.48	0.51	0.44	0.51	0.51	4.72%	79,203
Mar 12, 2025	0.44	0.50	0.44	0.49	0.49	11.31%	35,828
Mar 11, 2025	0.43	0.46	0.43	0.44	0.44	-0.57%	8,306
Mar 10, 2025	0.44	0.46	0.43	0.44	0.44	-4.60%	31,815
Mar 7, 2025	0.43	0.48	0.43	0.46	0.46	-4.39%	23,592
Mar 6, 2025	0.51	0.51	0.43	0.48	0.48	-3.50%	136,584
Mar 5, 2025	0.48	0.50	0.46	0.50	0.50	11.09%	17,112
Mar 4, 2025	0.43	0.47	0.43	0.45	0.45	-	98,895
Mar 3, 2025	0.52	0.52	0.45	0.45	0.45	-11.75%	54,904
Feb 28, 2025	0.48	0.51	0.46	0.51	0.51	7.26%	79,894
Feb 27, 2025	0.51	0.51	0.43	0.48	0.48	-12.13%	73,649
Feb 26, 2025	0.52	0.56	0.49	0.54	0.54	-3.39%	275,590
Feb 25, 2025	0.57	0.60	0.52	0.56	0.56	-1.41%	1,619,979
Feb 24, 2025	0.60	0.60	0.53	0.57	0.57	1.43%	26,331
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