Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.67	0.69	0.66	0.67	0.67	-0.82%	13,529
Sep 25, 2024	0.68	0.71	0.68	0.68	0.68	0.76%	5,902
Sep 24, 2024	0.74	0.76	0.61	0.68	0.68	-8.73%	54,755
Sep 23, 2024	0.71	0.75	0.70	0.74	0.74	5.34%	55,628
Sep 20, 2024	0.58	0.72	0.54	0.70	0.70	23.68%	631,930
Sep 19, 2024	0.58	0.58	0.56	0.57	0.57	2.99%	41,751
Sep 18, 2024	0.58	0.58	0.55	0.55	0.55	-3.68%	118,823
Sep 17, 2024	0.57	0.60	0.57	0.57	0.57	-3.85%	13,702
Sep 16, 2024	0.61	0.62	0.59	0.60	0.60	3.30%	11,181
Sep 13, 2024	0.63	0.63	0.57	0.58	0.58	-4.30%	29,363
Sep 12, 2024	0.61	0.62	0.60	0.60	0.60	-2.05%	45,511
Sep 11, 2024	0.60	0.62	0.60	0.62	0.62	7.40%	21,589
Sep 10, 2024	0.57	0.60	0.57	0.57	0.57	-3.08%	26,995
Sep 9, 2024	0.55	0.60	0.55	0.59	0.59	4.55%	40,361
Sep 6, 2024	0.56	0.60	0.56	0.57	0.57	0.82%	43,432
Sep 5, 2024	0.58	0.58	0.56	0.56	0.56	-3.36%	28,207
Sep 4, 2024	0.55	0.60	0.55	0.58	0.58	5.26%	6,292
Sep 3, 2024	0.72	0.74	0.51	0.55	0.55	-25.54%	435,723
Aug 30, 2024	0.71	0.74	0.69	0.74	0.74	4.23%	20,764
Aug 29, 2024	0.72	0.72	0.68	0.71	0.71	0.64%	6,694
Aug 28, 2024	0.72	0.74	0.70	0.71	0.71	-1.11%	13,264
Aug 27, 2024	0.68	0.74	0.68	0.71	0.71	7.65%	45,284
Aug 26, 2024	0.65	0.68	0.65	0.66	0.66	-0.21%	3,681
Aug 23, 2024	0.64	0.67	0.64	0.66	0.66	5.41%	28,132
Aug 22, 2024	0.66	0.66	0.62	0.63	0.63	-2.64%	10,313
Aug 21, 2024	0.63	0.65	0.60	0.65	0.65	3.54%	27,750
Aug 20, 2024	0.61	0.63	0.61	0.63	0.63	1.15%	28,731
Aug 19, 2024	0.62	0.63	0.60	0.62	0.62	-0.98%	27,148
Aug 16, 2024	0.59	0.62	0.59	0.62	0.62	3.57%	15,110
Aug 15, 2024	0.62	0.63	0.58	0.60	0.60	1.79%	44,580
Aug 14, 2024	0.60	0.63	0.55	0.59	0.59	0.32%	375,845
Aug 13, 2024	0.62	0.63	0.58	0.59	0.59	-3.44%	367,024
Aug 12, 2024	0.62	0.67	0.59	0.61	0.61	-1.61%	489,169
Aug 9, 2024	0.66	0.68	0.60	0.62	0.62	-4.80%	524,230
Aug 8, 2024	0.70	0.75	0.65	0.65	0.65	0.26%	316,715
Aug 7, 2024	0.68	0.68	0.65	0.65	0.65	-5.71%	41,584
Aug 6, 2024	0.67	0.70	0.64	0.69	0.69	7.78%	39,654
Aug 5, 2024	0.63	0.67	0.63	0.64	0.64	-4.45%	79,689
Aug 2, 2024	0.65	0.69	0.65	0.67	0.67	-2.76%	48,995
Aug 1, 2024	0.74	0.74	0.67	0.69	0.69	-5.32%	23,907
Jul 31, 2024	0.74	0.74	0.72	0.73	0.73	0.97%	32,721
Jul 30, 2024	0.73	0.74	0.72	0.72	0.72	-2.45%	37,276
Jul 29, 2024	0.75	0.75	0.73	0.74	0.74	-0.03%	43,229
Jul 26, 2024	0.80	0.80	0.73	0.74	0.74	1.51%	6,828
Jul 25, 2024	0.74	0.76	0.73	0.73	0.73	0.40%	46,822
Jul 24, 2024	0.74	0.78	0.73	0.73	0.73	-2.80%	30,852
Jul 23, 2024	0.78	0.78	0.74	0.75	0.75	-6.64%	43,352
Jul 22, 2024	0.76	0.80	0.73	0.80	0.80	7.84%	18,506
Jul 19, 2024	0.78	0.78	0.74	0.74	0.74	-0.50%	7,643
Jul 18, 2024	0.75	0.80	0.72	0.74	0.74	-4.46%	7,005
Jul 17, 2024	0.79	0.80	0.75	0.78	0.78	-2.56%	42,687
Jul 16, 2024	0.74	0.83	0.72	0.80	0.80	10.68%	86,990
Jul 15, 2024	0.75	0.78	0.69	0.72	0.72	1.80%	46,927
Jul 12, 2024	0.65	0.71	0.65	0.71	0.71	7.56%	86,536
Jul 11, 2024	0.67	0.67	0.64	0.66	0.66	-1.48%	95,985
Jul 10, 2024	0.69	0.69	0.63	0.67	0.67	2.13%	44,643
Jul 9, 2024	0.66	0.67	0.66	0.66	0.66	-0.61%	14,281
Jul 8, 2024	0.67	0.67	0.65	0.66	0.66	0.27%	14,717
Jul 5, 2024	0.65	0.67	0.65	0.66	0.66	0.50%	24,898
Jul 3, 2024	0.65	0.66	0.64	0.65	0.65	4.78%	7,652
Jul 2, 2024	0.64	0.67	0.63	0.63	0.63	-2.50%	21,997
Jul 1, 2024	0.63	0.64	0.62	0.64	0.64	1.75%	55,396
Jun 28, 2024	0.64	0.64	0.62	0.63	0.63	-1.95%	56,440
Jun 27, 2024	0.62	0.65	0.62	0.64	0.64	2.80%	24,982
Jun 26, 2024	0.65	0.65	0.62	0.63	0.63	-3.88%	33,656
Jun 25, 2024	0.64	0.68	0.64	0.65	0.65	3.70%	30,512
Jun 24, 2024	0.69	0.70	0.60	0.63	0.63	-7.81%	543,641
Jun 21, 2024	0.70	0.72	0.68	0.68	0.68	-2.59%	91,762
Jun 20, 2024	0.70	0.74	0.69	0.70	0.70	-0.40%	10,747
Jun 18, 2024	0.75	0.76	0.70	0.70	0.70	-6.53%	74,125
Jun 17, 2024	0.75	0.76	0.75	0.75	0.75	-0.13%	7,293
Jun 14, 2024	0.72	0.76	0.72	0.75	0.75	3.49%	61,185
Jun 13, 2024	0.74	0.75	0.72	0.73	0.73	-1.93%	10,267