Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.3801

+0.0051 (1.36%)

At close: Sep 8, 2026, 4:00 PM EDT

0.3740

-0.0061 (-1.60%)

After-hours: Sep 8, 2026, 5:05 PM EDT

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.40	0.41	0.38	0.39	-	3.36%	300,521
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
Sep 1, 2026	0.37	0.41	0.36	0.37	0.37	-6.12%	756,304
Aug 31, 2026	0.36	0.42	0.35	0.39	0.39	2.08%	2,632,947
Aug 28, 2026	0.35	0.49	0.34	0.38	0.38	16.36%	76,023,036
Aug 27, 2026	0.32	0.34	0.32	0.33	0.33	2.80%	194,919
Aug 26, 2026	0.32	0.33	0.31	0.32	0.32	0.34%	50,111
Aug 25, 2026	0.32	0.33	0.31	0.32	0.32	-0.90%	86,879
Aug 24, 2026	0.33	0.33	0.32	0.32	0.32	-0.65%	62,215
Aug 21, 2026	0.34	0.34	0.32	0.32	0.32	-2.52%	143,426
Aug 20, 2026	0.34	0.34	0.33	0.33	0.33	0.97%	48,497
Aug 19, 2026	0.33	0.35	0.33	0.33	0.33	-0.42%	158,944
Aug 18, 2026	0.33	0.37	0.33	0.33	0.33	-	179,409
Aug 17, 2026	0.31	0.43	0.31	0.33	0.33	8.69%	1,794,005
Aug 14, 2026	0.30	0.32	0.30	0.31	0.31	-2.24%	33,233
Aug 13, 2026	0.30	0.32	0.30	0.31	0.31	0.52%	146,560
Aug 12, 2026	0.31	0.32	0.27	0.31	0.31	-3.00%	689,130
Aug 11, 2026	0.37	0.38	0.32	0.32	0.32	-28.25%	1,225,188
Aug 10, 2026	0.43	0.45	0.43	0.45	0.45	0.41%	11,978
Aug 7, 2026	0.44	0.45	0.43	0.44	0.44	0.34%	30,948
Aug 6, 2026	0.43	0.44	0.42	0.44	0.44	0.61%	28,785
Aug 5, 2026	0.46	0.46	0.43	0.44	0.44	0.96%	22,299
Aug 4, 2026	0.44	0.45	0.42	0.44	0.44	-0.95%	55,415
Aug 3, 2026	0.41	0.45	0.41	0.44	0.44	2.37%	57,821
Jul 31, 2026	0.42	0.43	0.41	0.43	0.43	-0.60%	60,713
Jul 30, 2026	0.43	0.43	0.41	0.43	0.43	1.45%	45,346
Jul 29, 2026	0.41	0.43	0.41	0.43	0.43	0.16%	13,724
Jul 28, 2026	0.42	0.44	0.41	0.43	0.43	-3.27%	10,077
Jul 27, 2026	0.44	0.45	0.41	0.44	0.44	2.61%	19,373
Jul 24, 2026	0.43	0.44	0.41	0.43	0.43	-0.30%	52,847
Jul 23, 2026	0.43	0.43	0.42	0.43	0.43	-0.23%	26,618
Jul 22, 2026	0.41	0.44	0.41	0.43	0.43	-3.12%	35,933
Jul 21, 2026	0.43	0.44	0.42	0.44	0.44	-1.11%	73,319
Jul 20, 2026	0.46	0.47	0.43	0.45	0.45	-0.02%	83,611
Jul 17, 2026	0.41	0.48	0.41	0.45	0.45	1.58%	138,503
Jul 16, 2026	0.44	0.47	0.44	0.44	0.44	-0.85%	39,705
Jul 15, 2026	0.46	0.46	0.43	0.45	0.45	-2.59%	113,518
Jul 14, 2026	0.44	0.49	0.43	0.46	0.46	12.40%	651,413
Jul 13, 2026	0.40	0.43	0.40	0.41	0.41	-2.81%	47,431
Jul 10, 2026	0.40	0.42	0.40	0.42	0.42	-0.02%	9,668
Jul 9, 2026	0.41	0.44	0.39	0.42	0.42	7.69%	112,736
Jul 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.03%	201,017
Jul 7, 2026	0.42	0.43	0.42	0.42	0.42	0.60%	14,054
Jul 6, 2026	0.41	0.44	0.41	0.42	0.42	0.99%	98,448
Jul 2, 2026	0.44	0.44	0.41	0.41	0.41	-1.69%	76,343
Jul 1, 2026	0.43	0.44	0.42	0.42	0.42	-0.24%	58,833
Jun 30, 2026	0.42	0.43	0.42	0.42	0.42	-1.15%	31,818
Jun 29, 2026	0.42	0.43	0.42	0.43	0.43	1.38%	46,877