Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	278,180
Feb 3, 2026	0.62	0.62	0.58	0.61	0.61	1.00%	132,997
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%	170,776
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%	273,518
Jan 22, 2026	0.64	0.64	0.62	0.62	0.62	-1.25%	253,207
Jan 21, 2026	0.64	0.69	0.63	0.63	0.63	-3.70%	332,254
Jan 20, 2026	0.64	0.69	0.64	0.65	0.65	-1.62%	168,868
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%	245,990
Jan 14, 2026	0.72	0.73	0.68	0.68	0.68	-1.85%	215,878
Jan 13, 2026	0.71	0.74	0.68	0.70	0.70	-1.08%	93,075
Jan 12, 2026	0.71	0.73	0.70	0.70	0.70	3.30%	341,636
Jan 9, 2026	0.70	0.72	0.68	0.68	0.68	-2.54%	72,815
Jan 8, 2026	0.72	0.74	0.69	0.70	0.70	-2.81%	102,978
Jan 7, 2026	0.75	0.75	0.70	0.72	0.72	1.39%	129,995
Jan 6, 2026	0.72	0.75	0.70	0.71	0.71	0.01%	98,339
Jan 5, 2026	0.76	0.76	0.70	0.71	0.71	-4.95%	284,987
Jan 2, 2026	0.78	0.78	0.73	0.75	0.75	-4.72%	151,413
Dec 31, 2025	0.78	0.81	0.76	0.78	0.78	1.55%	139,919
Dec 30, 2025	0.80	0.80	0.76	0.77	0.77	-2.67%	140,541
Dec 29, 2025	0.77	0.79	0.76	0.79	0.79	2.22%	89,929
Dec 26, 2025	0.76	0.83	0.75	0.78	0.78	-0.26%	46,255
Dec 24, 2025	0.78	0.80	0.76	0.78	0.78	-0.26%	71,926
Dec 23, 2025	0.80	0.84	0.78	0.78	0.78	-3.70%	263,302
Dec 22, 2025	0.77	0.84	0.75	0.81	0.81	5.19%	411,486
Dec 19, 2025	0.84	0.84	0.77	0.77	0.77	-0.16%	467,464
Dec 18, 2025	0.80	0.84	0.77	0.77	0.77	-0.94%	527,762
Dec 17, 2025	0.78	0.82	0.75	0.78	0.78	5.92%	563,836
Dec 16, 2025	0.78	0.78	0.72	0.74	0.74	5.00%	201,846
Dec 15, 2025	0.72	0.77	0.70	0.70	0.70	-3.45%	274,348
Dec 12, 2025	0.81	0.81	0.72	0.73	0.73	4.33%	230,154
Dec 11, 2025	0.72	0.72	0.68	0.69	0.69	-1.08%	123,381
Dec 10, 2025	0.77	0.77	0.70	0.70	0.70	-5.07%	140,633
Dec 9, 2025	0.74	0.78	0.71	0.74	0.74	4.55%	241,998
Dec 8, 2025	0.65	0.71	0.64	0.71	0.71	14.90%	245,746
Dec 5, 2025	0.66	0.66	0.61	0.62	0.62	0.93%	115,112
Dec 4, 2025	0.65	0.65	0.61	0.61	0.61	2.09%	113,878
Dec 3, 2025	0.64	0.65	0.59	0.60	0.60	-0.58%	139,534
Dec 2, 2025	0.63	0.63	0.59	0.60	0.60	1.83%	143,605
Dec 1, 2025	0.60	0.60	0.59	0.59	0.59	0.03%	129,757
Nov 28, 2025	0.63	0.66	0.56	0.59	0.59	-5.51%	403,969
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%	151,933