Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.28	0.29	0.27	0.28	0.28	0.95%	196,060
Nov 10, 2026	0.30	0.30	0.27	0.27	0.27	-1.47%	662,827
Nov 9, 2026	0.30	0.30	0.28	0.28	0.28	-3.59%	121,946
Nov 6, 2026	0.29	0.31	0.28	0.29	0.29	-3.53%	62,899
Nov 5, 2026	0.31	0.31	0.28	0.30	0.30	1.35%	292,010
Nov 4, 2026	0.28	0.32	0.28	0.30	0.30	6.47%	190,610
Nov 3, 2026	0.28	0.29	0.28	0.28	0.28	-0.14%	68,881
Nov 2, 2026	0.33	0.33	0.28	0.28	0.28	-0.64%	264,947
Oct 30, 2026	0.28	0.30	0.28	0.28	0.28	-3.51%	44,518
Oct 29, 2026	0.30	0.30	0.28	0.29	0.29	1.54%	38,463
Oct 28, 2026	0.28	0.29	0.28	0.29	0.29	1.85%	71,598
Oct 27, 2026	0.29	0.29	0.28	0.28	0.28	2.07%	87,386
Oct 26, 2026	0.28	0.30	0.27	0.28	0.28	-2.55%	108,632
Oct 23, 2026	0.32	0.32	0.28	0.28	0.28	-9.52%	85,662
Oct 22, 2026	0.31	0.32	0.31	0.31	0.31	5.41%	137,766
Oct 21, 2026	0.31	0.31	0.29	0.30	0.30	-2.31%	127,764
Oct 20, 2026	0.30	0.31	0.28	0.30	0.30	4.12%	87,900
Oct 19, 2026	0.29	0.30	0.29	0.29	0.29	1.50%	182,487
Oct 16, 2026	0.30	0.31	0.28	0.29	0.29	-5.32%	97,514
Oct 15, 2026	0.31	0.33	0.30	0.30	0.30	-4.93%	124,176
Oct 14, 2026	0.32	0.32	0.31	0.32	0.32	-1.79%	85,664
Oct 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.43%	38,310
Oct 12, 2026	0.32	0.33	0.32	0.33	0.33	0.92%	49,011
Oct 9, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	79,470
Oct 8, 2026	0.32	0.33	0.32	0.32	0.32	-0.16%	57,248
Oct 7, 2026	0.32	0.33	0.32	0.32	0.32	0.22%	86,456
Oct 6, 2026	0.34	0.34	0.32	0.32	0.32	-2.37%	201,683
Oct 5, 2026	0.35	0.37	0.33	0.33	0.33	-3.66%	179,758
Oct 2, 2026	0.35	0.36	0.34	0.34	0.34	-3.70%	72,002
Oct 1, 2026	0.36	0.37	0.35	0.35	0.35	-0.25%	36,842
Sep 30, 2026	0.37	0.38	0.35	0.36	0.36	-1.11%	355,157
Sep 29, 2026	0.36	0.37	0.35	0.36	0.36	0.93%	157,688
Sep 28, 2026	0.33	0.39	0.33	0.36	0.36	-5.30%	230,249
Sep 25, 2026	0.38	0.38	0.36	0.38	0.38	-0.32%	155,520
Sep 24, 2026	0.37	0.38	0.36	0.38	0.38	0.51%	72,748
Sep 23, 2026	0.36	0.38	0.35	0.38	0.38	5.93%	169,128
Sep 22, 2026	0.35	0.38	0.34	0.35	0.35	5.04%	467,261
Sep 21, 2026	0.33	0.36	0.32	0.34	0.34	5.31%	312,063
Sep 18, 2026	0.33	0.33	0.32	0.32	0.32	-2.14%	199,290
Sep 17, 2026	0.32	0.33	0.32	0.33	0.33	2.19%	189,283
Sep 16, 2026	0.33	0.34	0.32	0.32	0.32	-	252,658
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-2.44%	503,071
Sep 14, 2026	0.33	0.34	0.32	0.33	0.33	-5.15%	263,811
Sep 11, 2026	0.34	0.35	0.32	0.35	0.35	0.55%	241,310
Sep 10, 2026	0.34	0.36	0.32	0.34	0.34	1.75%	376,122
Sep 9, 2026	0.39	0.39	0.34	0.34	0.34	-11.08%	439,604
Sep 8, 2026	0.40	0.41	0.37	0.38	0.38	1.36%	520,583
Sep 4, 2026	0.39	0.40	0.37	0.38	0.38	-5.21%	378,383
Sep 3, 2026	0.40	0.42	0.38	0.40	0.40	-3.28%	553,201
Sep 2, 2026	0.39	0.44	0.38	0.41	0.41	11.14%	8,827,593