Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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