Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.65	0.65	0.61	0.61	0.61	2.09%	113,786
Dec 3, 2025	0.64	0.65	0.59	0.60	0.60	-0.58%	138,405
Dec 2, 2025	0.63	0.63	0.59	0.60	0.60	1.83%	141,185
Dec 1, 2025	0.60	0.60	0.59	0.59	0.59	0.03%	129,356
Nov 28, 2025	0.63	0.66	0.56	0.59	0.59	-5.51%	400,775
Nov 26, 2025	0.61	0.65	0.61	0.62	0.62	-0.83%	79,560
Nov 25, 2025	0.63	0.63	0.61	0.63	0.63	1.29%	151,428
Nov 24, 2025	0.62	0.63	0.61	0.62	0.62	0.14%	111,542
Nov 21, 2025	0.64	0.65	0.62	0.62	0.62	-4.17%	252,224
Nov 20, 2025	0.68	0.68	0.64	0.65	0.65	-1.41%	189,062
Nov 19, 2025	0.64	0.67	0.64	0.66	0.66	1.80%	70,197
Nov 18, 2025	0.68	0.70	0.64	0.65	0.65	-5.46%	190,563
Nov 17, 2025	0.68	0.70	0.67	0.68	0.68	4.74%	108,131
Nov 14, 2025	0.65	0.67	0.64	0.65	0.65	-1.20%	158,582
Nov 13, 2025	0.70	0.72	0.65	0.66	0.66	-8.57%	279,804
Nov 12, 2025	0.81	0.81	0.71	0.72	0.72	-4.55%	373,861
Nov 11, 2025	0.76	0.83	0.75	0.76	0.76	-0.62%	1,366,192
Nov 10, 2025	0.77	0.77	0.74	0.76	0.76	1.12%	280,604
Nov 7, 2025	0.78	0.78	0.75	0.75	0.75	-4.73%	264,709
Nov 6, 2025	0.77	0.80	0.73	0.79	0.79	-1.00%	139,855
Nov 5, 2025	0.78	0.81	0.76	0.80	0.80	7.55%	346,092
Nov 4, 2025	0.81	0.85	0.74	0.74	0.74	-8.55%	300,798
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