Xtant Medical Holdings, Inc. (XTNT)

NYSEAMERICAN: XTNT · Real-Time Price · USD

0.3315

+0.0265 (8.69%)

At close: Aug 17, 2026, 4:00 PM EDT

0.3100

-0.0215 (-6.49%)

Pre-market: Aug 18, 2026, 4:26 AM EDT

Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.42	0.43	0.42	0.42	0.42	-0.33%	31,135
Jun 25, 2026	0.43	0.43	0.42	0.42	0.42	-1.98%	15,794
Jun 24, 2026	0.43	0.45	0.42	0.43	0.43	0.58%	61,462
Jun 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.95%	28,093
Jun 22, 2026	0.44	0.44	0.43	0.44	0.44	-1.04%	52,164
Jun 18, 2026	0.43	0.45	0.43	0.44	0.44	0.85%	80,971
Jun 17, 2026	0.47	0.47	0.43	0.44	0.44	-2.91%	108,690
Jun 16, 2026	0.45	0.47	0.43	0.45	0.45	0.20%	111,810
Jun 15, 2026	0.40	0.46	0.40	0.45	0.45	2.07%	173,380
Jun 12, 2026	0.43	0.45	0.43	0.44	0.44	2.14%	57,097
Jun 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.09%	132,492
Jun 10, 2026	0.44	0.46	0.44	0.44	0.44	-2.20%	33,772
Jun 9, 2026	0.45	0.48	0.44	0.45	0.45	0.31%	235,551
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.62%	94,597
Jun 5, 2026	0.46	0.47	0.45	0.46	0.46	-0.91%	61,217