Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.520

+0.003 (0.58%)

At close: Jan 17, 2025, 4:00 PM

0.548

+0.028 (5.46%)

After-hours: Jan 17, 2025, 6:21 PM EST

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.52	0.55	0.51	0.52	0.52	0.58%	27,933
Jan 16, 2025	0.53	0.53	0.49	0.52	0.52	-2.38%	22,686
Jan 15, 2025	0.52	0.53	0.51	0.53	0.53	4.56%	10,641
Jan 14, 2025	0.47	0.55	0.47	0.51	0.51	1.30%	48,934
Jan 13, 2025	0.51	0.51	0.46	0.50	0.50	0.24%	53,551
Jan 10, 2025	0.48	0.50	0.44	0.50	0.50	6.71%	58,185
Jan 8, 2025	0.49	0.58	0.45	0.47	0.47	-7.45%	110,922
Jan 7, 2025	0.51	0.55	0.49	0.51	0.51	-1.60%	17,974
Jan 6, 2025	0.57	0.58	0.50	0.51	0.51	-2.62%	56,785
Jan 3, 2025	0.51	0.59	0.47	0.53	0.53	12.58%	221,625
Jan 2, 2025	0.49	0.50	0.44	0.47	0.47	5.67%	35,963
Dec 31, 2024	0.43	0.46	0.40	0.44	0.44	-3.28%	75,114
Dec 30, 2024	0.47	0.50	0.43	0.46	0.46	-1.31%	73,304
Dec 27, 2024	0.44	0.50	0.44	0.46	0.46	6.89%	75,904
Dec 26, 2024	0.40	0.45	0.37	0.43	0.43	9.81%	122,162
Dec 24, 2024	0.41	0.42	0.39	0.40	0.40	-1.89%	43,632
Dec 23, 2024	0.37	0.41	0.35	0.40	0.40	11.94%	196,466
Dec 20, 2024	0.36	0.38	0.35	0.36	0.36	0.47%	209,214
Dec 19, 2024	0.36	0.37	0.35	0.36	0.36	0.93%	87,696
Dec 18, 2024	0.38	0.38	0.36	0.36	0.36	-2.07%	122,880
Dec 17, 2024	0.35	0.39	0.35	0.36	0.36	3.42%	211,769
Dec 16, 2024	0.37	0.38	0.33	0.35	0.35	-4.00%	504,767
Dec 13, 2024	0.40	0.40	0.37	0.37	0.37	-2.17%	510,491
Dec 12, 2024	0.38	0.41	0.37	0.37	0.37	-2.56%	551,196
Dec 11, 2024	0.40	0.40	0.38	0.38	0.38	-2.08%	283,756
Dec 10, 2024	0.39	0.40	0.38	0.39	0.39	-0.17%	382,811
Dec 9, 2024	0.41	0.41	0.39	0.39	0.39	-3.07%	216,652
Dec 6, 2024	0.40	0.40	0.39	0.40	0.40	1.94%	78,733
Dec 5, 2024	0.40	0.42	0.40	0.40	0.40	-1.27%	165,350
Dec 4, 2024	0.41	0.41	0.40	0.40	0.40	0.40%	125,215
Dec 3, 2024	0.40	0.42	0.40	0.40	0.40	-	71,800
Dec 2, 2024	0.40	0.42	0.40	0.40	0.40	-	196,477
Nov 29, 2024	0.41	0.41	0.40	0.40	0.40	-	20,493
Nov 27, 2024	0.42	0.42	0.40	0.40	0.40	-	263,604
Nov 26, 2024	0.40	0.41	0.40	0.40	0.40	0.03%	130,045
Nov 25, 2024	0.40	0.41	0.40	0.40	0.40	1.21%	140,780
Nov 22, 2024	0.41	0.42	0.40	0.40	0.40	-4.73%	219,536
Nov 21, 2024	0.41	0.42	0.41	0.41	0.41	0.66%	243,260
Nov 20, 2024	0.43	0.45	0.39	0.41	0.41	-4.63%	183,311
Nov 19, 2024	0.43	0.45	0.43	0.43	0.43	0.70%	222,060
Nov 18, 2024	0.45	0.45	0.43	0.43	0.43	-0.09%	189,991
Nov 15, 2024	0.44	0.45	0.43	0.43	0.43	-4.34%	130,056
Nov 14, 2024	0.50	0.50	0.43	0.45	0.45	-4.16%	321,453
Nov 13, 2024	0.51	0.52	0.46	0.47	0.47	-13.26%	255,785
Nov 12, 2024	0.52	0.54	0.49	0.54	0.54	4.09%	388,373
Nov 11, 2024	0.53	0.53	0.52	0.52	0.52	-1.27%	94,800
Nov 8, 2024	0.53	0.53	0.53	0.53	0.53	-0.85%	50,447
Nov 7, 2024	0.54	0.54	0.53	0.53	0.53	-0.23%	53,855
Nov 6, 2024	0.53	0.54	0.53	0.53	0.53	0.02%	13,895
Nov 5, 2024	0.53	0.54	0.53	0.53	0.53	-0.39%	24,234
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	-4.29%	29,363
Sep 12, 2024	0.61	0.62	0.60	0.60	0.60	-2.06%	45,511
Sep 11, 2024	0.60	0.62	0.60	0.62	0.62	7.41%	21,589
Sep 10, 2024	0.57	0.60	0.57	0.57	0.57	-3.09%	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