Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.40	0.46	0.40	0.45	0.45	2.07%	173,380
Jun 12, 2026	0.43	0.45	0.43	0.44	0.44	2.14%	57,097
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.09%	132,492
Jun 10, 2026	0.44	0.46	0.44	0.44	0.44	-2.20%	33,772
Jun 9, 2026	0.45	0.48	0.44	0.45	0.45	0.31%	235,551
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.62%	94,597
Jun 5, 2026	0.46	0.47	0.45	0.46	0.46	-0.91%	61,217
Jun 4, 2026	0.46	0.48	0.45	0.46	0.46	-	132,122
Jun 3, 2026	0.46	0.48	0.46	0.46	0.46	-1.05%	48,244
Jun 2, 2026	0.46	0.47	0.46	0.47	0.47	0.61%	144,777
Jun 1, 2026	0.46	0.47	0.46	0.46	0.46	0.04%	51,117
May 29, 2026	0.47	0.48	0.46	0.46	0.46	-1.70%	109,649
May 28, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	181,411
May 27, 2026	0.46	0.47	0.46	0.46	0.46	-0.26%	65,906
May 26, 2026	0.46	0.48	0.46	0.46	0.46	-3.92%	342,592
May 22, 2026	0.47	0.48	0.46	0.48	0.48	2.11%	128,657
May 21, 2026	0.47	0.49	0.46	0.47	0.47	1.08%	134,769
May 20, 2026	0.45	0.48	0.45	0.47	0.47	1.33%	303,858
May 19, 2026	0.45	0.46	0.45	0.46	0.46	0.66%	83,076
May 18, 2026	0.45	0.46	0.44	0.46	0.46	0.02%	295,890
May 15, 2026	0.47	0.47	0.45	0.46	0.46	-3.00%	124,130
May 14, 2026	0.47	0.50	0.47	0.47	0.47	-2.08%	145,711
May 13, 2026	0.50	0.52	0.47	0.48	0.48	-4.84%	302,571
May 12, 2026	0.52	0.55	0.50	0.50	0.50	-3.57%	268,978
May 11, 2026	0.52	0.58	0.52	0.52	0.52	0.60%	97,678
May 8, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	285,382
May 7, 2026	0.59	0.59	0.56	0.57	0.57	-1.23%	51,619
May 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.50%	95,979
May 5, 2026	0.58	0.59	0.57	0.58	0.58	3.57%	103,414
May 4, 2026	0.55	0.57	0.54	0.56	0.56	1.92%	67,777
May 1, 2026	0.53	0.56	0.52	0.55	0.55	5.00%	208,059
Apr 30, 2026	0.53	0.55	0.52	0.52	0.52	-3.93%	170,845
Apr 29, 2026	0.54	0.55	0.54	0.54	0.54	-1.47%	36,511
Apr 28, 2026	0.53	0.57	0.52	0.55	0.55	4.54%	132,216
Apr 27, 2026	0.54	0.54	0.51	0.53	0.53	0.90%	116,654
Apr 24, 2026	0.50	0.53	0.49	0.52	0.52	2.85%	150,312
Apr 23, 2026	0.51	0.52	0.50	0.51	0.51	-1.24%	40,808
Apr 22, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	73,941
Apr 21, 2026	0.53	0.55	0.51	0.52	0.52	4.20%	110,963
Apr 20, 2026	0.48	0.52	0.48	0.50	0.50	3.82%	128,766
Apr 17, 2026	0.49	0.50	0.48	0.48	0.48	-0.70%	119,389
Apr 16, 2026	0.52	0.53	0.48	0.49	0.49	-3.00%	172,033
Apr 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	58,890
Apr 14, 2026	0.49	0.52	0.48	0.51	0.51	6.99%	220,162
Apr 13, 2026	0.48	0.51	0.45	0.48	0.48	-0.69%	352,307
Apr 10, 2026	0.47	0.50	0.46	0.48	0.48	1.10%	37,934
Apr 9, 2026	0.47	0.51	0.45	0.47	0.47	0.98%	142,204
Apr 8, 2026	0.45	0.49	0.45	0.47	0.47	3.11%	31,923
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	219,318
Apr 6, 2026	0.49	0.49	0.44	0.45	0.45	-8.47%	888,647