Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.71	0.74	0.69	0.74	0.74	1.42%	88,879
May 22, 2025	0.70	0.73	0.67	0.73	0.73	5.27%	66,262
May 21, 2025	0.69	0.73	0.68	0.69	0.69	-1.70%	126,834
May 20, 2025	0.70	0.73	0.66	0.70	0.70	-1.82%	38,776
May 19, 2025	0.70	0.75	0.68	0.72	0.72	7.94%	151,822
May 16, 2025	0.65	0.70	0.63	0.66	0.66	3.24%	88,909
May 15, 2025	0.69	0.70	0.62	0.64	0.64	3.55%	132,848
May 14, 2025	0.60	0.71	0.60	0.62	0.62	3.86%	6,865,473
May 13, 2025	0.59	0.62	0.53	0.60	0.60	14.73%	344,811
May 12, 2025	0.56	0.56	0.50	0.52	0.52	3.04%	81,531
May 9, 2025	0.51	0.54	0.50	0.50	0.50	-6.02%	56,796
May 8, 2025	0.51	0.54	0.51	0.54	0.54	3.61%	28,787
May 7, 2025	0.53	0.54	0.50	0.52	0.52	1.91%	111,480
May 6, 2025	0.48	0.53	0.47	0.51	0.51	1.23%	97,469
May 5, 2025	0.47	0.51	0.47	0.50	0.50	6.44%	37,869
May 2, 2025	0.47	0.48	0.39	0.47	0.47	0.64%	272,411
May 1, 2025	0.51	0.51	0.46	0.47	0.47	-7.70%	104,189
Apr 30, 2025	0.51	0.54	0.51	0.51	0.51	3.76%	68,643
Apr 29, 2025	0.51	0.52	0.49	0.49	0.49	2.04%	61,023
Apr 28, 2025	0.52	0.54	0.48	0.48	0.48	-5.90%	76,594
Apr 25, 2025	0.50	0.52	0.48	0.51	0.51	6.25%	110,562
Apr 24, 2025	0.43	0.51	0.43	0.48	0.48	7.62%	523,878
Apr 23, 2025	0.48	0.48	0.43	0.45	0.45	-6.75%	51,501
Apr 22, 2025	0.49	0.49	0.47	0.48	0.48	-2.73%	28,732
Apr 21, 2025	0.43	0.49	0.43	0.49	0.49	9.51%	45,759
Apr 17, 2025	0.39	0.45	0.39	0.45	0.45	13.67%	103,401
Apr 16, 2025	0.41	0.42	0.39	0.40	0.40	1.28%	410,398
Apr 15, 2025	0.42	0.42	0.39	0.39	0.39	-2.50%	62,447
Apr 14, 2025	0.39	0.42	0.39	0.40	0.40	-1.72%	53,642
Apr 11, 2025	0.38	0.43	0.38	0.41	0.41	7.11%	198,580
Apr 10, 2025	0.38	0.41	0.34	0.38	0.38	-4.76%	31,280
Apr 9, 2025	0.39	0.43	0.36	0.40	0.40	4.64%	78,330
Apr 8, 2025	0.45	0.45	0.37	0.38	0.38	-16.19%	99,156
Apr 7, 2025	0.47	0.47	0.43	0.45	0.45	-3.20%	8,616
Apr 4, 2025	0.50	0.50	0.47	0.47	0.47	-0.02%	74,998
Apr 3, 2025	0.47	0.49	0.47	0.47	0.47	0.02%	6,937
Apr 2, 2025	0.47	0.51	0.47	0.47	0.47	-0.02%	15,374
Apr 1, 2025	0.47	0.50	0.47	0.47	0.47	0.02%	6,160
Mar 31, 2025	0.48	0.51	0.47	0.47	0.47	-3.96%	5,399
Mar 28, 2025	0.50	0.51	0.47	0.49	0.49	-1.44%	12,094
Mar 27, 2025	0.47	0.51	0.47	0.50	0.50	3.66%	23,585
Mar 26, 2025	0.46	0.48	0.46	0.48	0.48	-0.21%	7,528
Mar 25, 2025	0.46	0.48	0.45	0.48	0.48	-1.23%	27,610
Mar 24, 2025	0.52	0.52	0.47	0.49	0.49	-10.00%	31,064
Mar 21, 2025	0.46	0.54	0.45	0.54	0.54	12.52%	91,934
Mar 20, 2025	0.45	0.51	0.45	0.48	0.48	5.47%	80,129
Mar 19, 2025	0.47	0.48	0.45	0.46	0.46	-4.49%	24,545
Mar 18, 2025	0.50	0.50	0.46	0.48	0.48	-0.54%	16,727
Mar 17, 2025	0.46	0.51	0.43	0.48	0.48	-0.21%	4,760
Mar 14, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	3,825