Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.56	0.63	0.56	0.61	0.61	4.38%	303,499
Mar 19, 2026	0.58	0.60	0.57	0.59	0.59	1.55%	129,957
Mar 18, 2026	0.60	0.63	0.57	0.58	0.58	-3.81%	212,627
Mar 17, 2026	0.61	0.64	0.60	0.60	0.60	-4.27%	68,608
Mar 16, 2026	0.62	0.64	0.62	0.63	0.63	1.43%	71,662
Mar 13, 2026	0.71	0.71	0.62	0.62	0.62	2.87%	115,264
Mar 12, 2026	0.63	0.63	0.59	0.60	0.60	-3.72%	69,149
Mar 11, 2026	0.61	0.64	0.61	0.63	0.63	1.46%	22,255
Mar 10, 2026	0.61	0.64	0.60	0.62	0.62	-1.44%	45,196
Mar 9, 2026	0.63	0.65	0.60	0.63	0.63	1.13%	113,164
Mar 6, 2026	0.66	0.67	0.59	0.62	0.62	-2.08%	106,219
Mar 5, 2026	0.68	0.68	0.63	0.63	0.63	-0.13%	99,030
Mar 4, 2026	0.57	0.67	0.57	0.63	0.63	7.53%	413,145
Mar 3, 2026	0.57	0.61	0.57	0.59	0.59	3.19%	127,759
Mar 2, 2026	0.57	0.59	0.55	0.57	0.57	0.19%	90,677
Feb 27, 2026	0.55	0.58	0.55	0.57	0.57	-1.37%	75,333
Feb 26, 2026	0.58	0.59	0.58	0.58	0.58	0.59%	33,957
Feb 25, 2026	0.56	0.57	0.56	0.57	0.57	0.82%	134,916
Feb 24, 2026	0.59	0.59	0.56	0.57	0.57	-2.98%	59,785
Feb 23, 2026	0.58	0.59	0.58	0.59	0.59	1.29%	78,395
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.51%	68,911
Feb 19, 2026	0.61	0.61	0.58	0.59	0.59	-0.25%	96,358
Feb 18, 2026	0.59	0.61	0.59	0.59	0.59	-	76,494
Feb 17, 2026	0.58	0.61	0.58	0.59	0.59	1.03%	91,319
Feb 13, 2026	0.58	0.60	0.58	0.58	0.58	0.21%	38,164
Feb 12, 2026	0.58	0.62	0.58	0.58	0.58	-1.30%	97,678
Feb 11, 2026	0.64	0.64	0.59	0.59	0.59	-4.69%	115,188
Feb 10, 2026	0.62	0.65	0.61	0.62	0.62	3.64%	304,681
Feb 9, 2026	0.61	0.61	0.59	0.60	0.60	1.18%	183,459
Feb 6, 2026	0.66	0.66	0.57	0.59	0.59	3.74%	348,133
Feb 5, 2026	0.59	0.60	0.57	0.57	0.57	-2.06%	115,839
Feb 4, 2026	0.59	0.61	0.55	0.58	0.58	-4.12%	279,715
Feb 3, 2026	0.62	0.62	0.58	0.61	0.61	1.00%	133,000
Feb 2, 2026	0.59	0.62	0.59	0.60	0.60	1.52%	136,851
Jan 30, 2026	0.60	0.61	0.59	0.59	0.59	-2.95%	181,844
Jan 29, 2026	0.62	0.62	0.60	0.61	0.61	-0.97%	145,209
Jan 28, 2026	0.63	0.65	0.60	0.62	0.62	0.36%	148,326
Jan 27, 2026	0.64	0.66	0.61	0.61	0.61	-3.34%	170,803
Jan 26, 2026	0.66	0.67	0.63	0.64	0.64	-2.73%	232,375
Jan 23, 2026	0.65	0.66	0.60	0.65	0.65	4.93%	275,933
Jan 22, 2026	0.64	0.64	0.62	0.62	0.62	-1.25%	253,220
Jan 21, 2026	0.64	0.69	0.63	0.63	0.63	-3.70%	332,374
Jan 20, 2026	0.64	0.69	0.64	0.65	0.65	-1.62%	169,971
Jan 16, 2026	0.65	0.70	0.64	0.67	0.67	2.01%	124,205
Jan 15, 2026	0.68	0.69	0.65	0.65	0.65	-4.69%	261,050
Jan 14, 2026	0.72	0.73	0.68	0.68	0.68	-1.85%	215,915
Jan 13, 2026	0.71	0.74	0.68	0.70	0.70	-1.08%	93,359
Jan 12, 2026	0.71	0.73	0.70	0.70	0.70	3.30%	341,646
Jan 9, 2026	0.70	0.72	0.68	0.68	0.68	-2.54%	136,043
Jan 8, 2026	0.72	0.74	0.69	0.70	0.70	-2.81%	102,978