Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.53	0.53	0.49	0.49	0.49	-7.52%	194,048
Apr 1, 2026	0.54	0.58	0.53	0.53	0.53	-4.64%	70,069
Mar 31, 2026	0.54	0.59	0.53	0.56	0.56	2.76%	223,974
Mar 30, 2026	0.55	0.58	0.53	0.54	0.54	-1.81%	170,215
Mar 27, 2026	0.56	0.58	0.53	0.55	0.55	-2.31%	215,838
Mar 26, 2026	0.57	0.58	0.56	0.57	0.57	0.53%	89,063
Mar 25, 2026	0.58	0.58	0.56	0.56	0.56	0.55%	80,656
Mar 24, 2026	0.61	0.61	0.56	0.56	0.56	-3.83%	181,069
Mar 23, 2026	0.61	0.61	0.55	0.58	0.58	-5.29%	233,777
Mar 20, 2026	0.56	0.63	0.56	0.61	0.61	4.38%	345,734
Mar 19, 2026	0.58	0.60	0.57	0.59	0.59	1.55%	129,968
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