Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.8540
+0.0425 (5.24%)
Nov 4, 2025, 9:34 AM EST - Market open
Xtant Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.88 | 0.89 | 0.78 | 0.81 | 0.81 | -7.74% | 783,426 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -4.40% | 473,196 |
| Oct 30, 2025 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 2.22% | 315,864 |
| Oct 29, 2025 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | 3.45% | 608,793 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -1.14% | 321,374 |
| Oct 27, 2025 | 0.83 | 0.89 | 0.81 | 0.88 | 0.88 | 9.86% | 800,428 |
| Oct 24, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 3.93% | 242,770 |
| Oct 23, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -1.45% | 127,446 |
| Oct 22, 2025 | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | 0.26% | 302,007 |
| Oct 21, 2025 | 0.78 | 0.84 | 0.74 | 0.78 | 0.78 | 2.62% | 385,120 |
| Oct 20, 2025 | 0.74 | 0.80 | 0.73 | 0.76 | 0.76 | 7.04% | 320,345 |
| Oct 17, 2025 | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | 0.30% | 370,874 |
| Oct 16, 2025 | 0.79 | 0.80 | 0.68 | 0.71 | 0.71 | -8.29% | 386,915 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | - | 233,308 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -3.50% | 312,130 |
| Oct 13, 2025 | 0.79 | 0.84 | 0.75 | 0.80 | 0.80 | 11.79% | 754,568 |
| Oct 10, 2025 | 0.74 | 0.74 | 0.68 | 0.72 | 0.72 | 1.62% | 414,118 |
| Oct 9, 2025 | 0.69 | 0.74 | 0.67 | 0.70 | 0.70 | 4.00% | 262,737 |
| Oct 8, 2025 | 0.68 | 0.74 | 0.68 | 0.68 | 0.68 | 1.30% | 469,535 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -3.13% | 99,798 |
| Oct 6, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 6.15% | 251,430 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | 0.02% | 229,272 |
| Oct 2, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.54% | 92,984 |
| Oct 1, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.39% | 81,015 |
| Sep 30, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 1.80% | 121,429 |
| Sep 29, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.62% | 67,882 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.53% | 76,743 |
| Sep 25, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 1.71% | 19,065 |
| Sep 24, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | -3.34% | 68,474 |
| Sep 23, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | -0.15% | 38,774 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 0.02% | 122,501 |
| Sep 19, 2025 | 0.63 | 0.66 | 0.55 | 0.65 | 0.65 | -1.53% | 401,083 |
| Sep 18, 2025 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 1.54% | 52,599 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 0.31% | 131,150 |
| Sep 16, 2025 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -0.31% | 36,800 |
| Sep 15, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | 3.01% | 160,831 |
| Sep 12, 2025 | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | 1.59% | 44,899 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.18% | 61,897 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -0.80% | 56,946 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.99% | 31,674 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -2.73% | 90,162 |
| Sep 5, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.26% | 35,726 |
| Sep 4, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | -3.47% | 82,632 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 0.72% | 182,993 |
| Sep 2, 2025 | 0.63 | 0.70 | 0.61 | 0.63 | 0.63 | -1.80% | 88,674 |
| Aug 29, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.43% | 33,965 |
| Aug 28, 2025 | 0.62 | 0.65 | 0.59 | 0.63 | 0.63 | 3.06% | 68,143 |
| Aug 27, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -2.04% | 27,169 |
| Aug 26, 2025 | 0.55 | 0.64 | 0.55 | 0.62 | 0.62 | -1.73% | 71,644 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | - | 10,628 |