Skip to main content
logo
Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.6600
+0.0100 (1.54%)
At close: Sep 18, 2025, 4:00 PM EDT
0.6600
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT

Xtant Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20250.650.670.620.63--3.08%35,209
Sep 17, 20250.660.660.620.650.650.31%131,150
Sep 16, 20250.650.660.620.650.65-0.31%36,800
Sep 15, 20250.640.670.620.650.653.01%160,831
Sep 12, 20250.630.640.590.630.631.59%44,899
Sep 11, 20250.630.630.600.620.620.18%61,897
Sep 10, 20250.610.620.600.620.62-0.80%56,946
Sep 9, 20250.610.630.610.630.631.99%31,674
Sep 8, 20250.650.650.610.610.61-2.73%90,162
Sep 5, 20250.610.630.610.630.633.26%35,726
Sep 4, 20250.600.650.600.610.61-3.47%82,632
Sep 3, 20250.620.630.600.630.630.72%182,993
Sep 2, 20250.630.700.610.630.63-1.80%88,674
Aug 29, 20250.620.640.610.640.641.43%33,965
Aug 28, 20250.620.650.590.630.633.06%68,143
Aug 27, 20250.620.640.600.610.61-2.04%27,169
Aug 26, 20250.550.640.550.620.62-1.73%71,644
Aug 25, 20250.650.650.620.640.64-10,628
Aug 22, 20250.650.650.610.640.640.81%46,498
Aug 21, 20250.610.630.590.630.632.92%32,836
Aug 20, 20250.600.630.590.610.61-1.29%31,995
Aug 19, 20250.670.670.600.620.62-4.59%57,480
Aug 18, 20250.700.700.640.650.652.87%48,905
Aug 15, 20250.670.670.620.630.63-2.86%81,096
Aug 14, 20250.630.650.600.650.650.14%8,764
Aug 13, 20250.680.700.600.650.65-3.07%124,860
Aug 12, 20250.660.690.640.670.6714.08%657,721
Aug 11, 20250.640.640.570.590.59-5.27%43,264
Aug 8, 20250.630.650.600.620.62-1.27%15,800
Aug 7, 20250.690.690.600.630.639.75%75,744
Aug 6, 20250.570.570.540.570.573.85%29,182
Aug 5, 20250.550.570.540.550.55-0.27%43,929
Aug 4, 20250.570.570.550.550.55-1.34%14,574
Aug 1, 20250.540.570.540.560.56-2.27%15,706
Jul 31, 20250.590.590.570.570.57-4.10%18,029
Jul 30, 20250.600.600.600.600.60-0.28%18,721
Jul 29, 20250.650.650.590.600.60-4.89%25,634
Jul 28, 20250.660.660.630.630.631.61%22,930
Jul 25, 20250.620.640.620.620.62-4.17%23,194
Jul 24, 20250.660.670.640.650.651.39%22,297
Jul 23, 20250.610.660.610.640.641.29%20,180
Jul 22, 20250.650.660.620.630.631.61%67,656
Jul 21, 20250.620.660.620.620.62-1.42%89,829
Jul 18, 20250.610.640.600.630.631.44%42,766
Jul 17, 20250.620.670.590.620.626.90%137,664
Jul 16, 20250.620.620.560.580.58-6.44%193,667
Jul 15, 20250.660.670.610.620.62-3.65%37,628
Jul 14, 20250.650.660.610.640.64-1.77%98,774
Jul 11, 20250.680.680.640.660.66-4.87%36,816
Jul 10, 20250.670.690.650.690.695.84%17,359