Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.53	0.56	0.52	0.55	0.55	5.01%	208,059
Apr 30, 2026	0.53	0.55	0.52	0.52	0.52	-3.93%	170,743
Apr 29, 2026	0.54	0.55	0.54	0.54	0.54	-1.47%	35,251
Apr 28, 2026	0.53	0.57	0.52	0.55	0.55	4.54%	129,766
Apr 27, 2026	0.54	0.54	0.51	0.53	0.53	0.90%	116,637
Apr 24, 2026	0.50	0.53	0.49	0.52	0.52	2.85%	148,342
Apr 23, 2026	0.51	0.52	0.50	0.51	0.51	-1.24%	40,718
Apr 22, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	72,384
Apr 21, 2026	0.53	0.55	0.51	0.52	0.52	4.20%	110,912
Apr 20, 2026	0.48	0.52	0.48	0.50	0.50	3.82%	128,245
Apr 17, 2026	0.49	0.50	0.48	0.48	0.48	-0.70%	119,338
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%	56,283
Apr 14, 2026	0.49	0.52	0.48	0.51	0.51	6.99%	219,598
Apr 13, 2026	0.48	0.51	0.45	0.48	0.48	-0.69%	348,877
Apr 10, 2026	0.47	0.50	0.46	0.48	0.48	1.10%	37,635
Apr 9, 2026	0.47	0.51	0.45	0.47	0.47	0.98%	142,197
Apr 8, 2026	0.45	0.49	0.45	0.47	0.47	3.11%	31,921
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	1.24%	219,314
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%	191,914
Apr 1, 2026	0.54	0.58	0.53	0.53	0.53	-4.64%	70,032
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%	215,717
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%	80,653
Mar 24, 2026	0.61	0.61	0.56	0.56	0.56	-3.83%	181,060
Mar 23, 2026	0.61	0.61	0.55	0.58	0.58	-5.29%	233,709
Mar 20, 2026	0.56	0.63	0.56	0.61	0.61	4.38%	303,499
Mar 19, 2026	0.58	0.60	0.57	0.59	0.59	1.55%	129,957
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
Mar 12, 2026	0.63	0.63	0.59	0.60	0.60	-3.72%	69,149
Mar 11, 2026	0.61	0.64	0.61	0.63	0.63	1.46%	22,255
Mar 10, 2026	0.61	0.64	0.60	0.62	0.62	-1.44%	45,196
Mar 9, 2026	0.63	0.65	0.60	0.63	0.63	1.13%	113,164
Mar 6, 2026	0.66	0.67	0.59	0.62	0.62	-2.08%	106,219
Mar 5, 2026	0.68	0.68	0.63	0.63	0.63	-0.13%	99,030
Mar 4, 2026	0.57	0.67	0.57	0.63	0.63	7.53%	413,145
Mar 3, 2026	0.57	0.61	0.57	0.59	0.59	3.19%	127,759
Mar 2, 2026	0.57	0.59	0.55	0.57	0.57	0.19%	90,677
Feb 27, 2026	0.55	0.58	0.55	0.57	0.57	-1.37%	75,333
Feb 26, 2026	0.58	0.59	0.58	0.58	0.58	0.59%	33,957
Feb 25, 2026	0.56	0.57	0.56	0.57	0.57	0.82%	134,916
Feb 24, 2026	0.59	0.59	0.56	0.57	0.57	-2.98%	59,785
Feb 23, 2026	0.58	0.59	0.58	0.59	0.59	1.29%	78,395
Feb 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.51%	68,911