Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.5200
+0.0153 (3.03%)
At close: May 12, 2025, 4:00 PM
0.5200
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Xtant Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | 3.04% | 59,232 |
| May 9, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -6.02% | 56,796 |
| May 8, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.61% | 28,787 |
| May 7, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | 1.91% | 111,480 |
| May 6, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.51 | 1.23% | 97,469 |
| May 5, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 6.44% | 37,869 |
| May 2, 2025 | 0.47 | 0.48 | 0.39 | 0.47 | 0.47 | 0.64% | 272,411 |
| May 1, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -7.70% | 104,189 |
| Apr 30, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 3.76% | 68,643 |
| Apr 29, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | 2.04% | 61,023 |
| Apr 28, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | 0.48 | -5.90% | 76,594 |
| Apr 25, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 6.25% | 110,562 |
| Apr 24, 2025 | 0.43 | 0.51 | 0.43 | 0.48 | 0.48 | 7.62% | 523,878 |
| Apr 23, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -6.75% | 51,501 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.73% | 28,732 |
| Apr 21, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 9.51% | 45,759 |
| Apr 17, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 13.67% | 103,401 |
| Apr 16, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 410,398 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 62,447 |
| Apr 14, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -1.72% | 53,642 |
| Apr 11, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 7.11% | 198,580 |
| Apr 10, 2025 | 0.38 | 0.41 | 0.34 | 0.38 | 0.38 | -4.76% | 31,280 |
| Apr 9, 2025 | 0.39 | 0.43 | 0.36 | 0.40 | 0.40 | 4.64% | 78,330 |
| Apr 8, 2025 | 0.45 | 0.45 | 0.37 | 0.38 | 0.38 | -16.19% | 99,156 |
| Apr 7, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -3.20% | 8,616 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.02% | 74,998 |
| Apr 3, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.02% | 6,937 |
| Apr 2, 2025 | 0.47 | 0.51 | 0.47 | 0.47 | 0.47 | -0.02% | 15,374 |
| Apr 1, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | 0.02% | 6,160 |
| Mar 31, 2025 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | -3.96% | 5,399 |
| Mar 28, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -1.44% | 12,094 |
| Mar 27, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 3.66% | 23,585 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -0.21% | 7,528 |
| Mar 25, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | -1.23% | 27,610 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -10.00% | 31,064 |
| Mar 21, 2025 | 0.46 | 0.54 | 0.45 | 0.54 | 0.54 | 12.52% | 91,934 |
| Mar 20, 2025 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | 5.47% | 80,129 |
| Mar 19, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.49% | 24,545 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -0.54% | 16,727 |
| Mar 17, 2025 | 0.46 | 0.51 | 0.43 | 0.48 | 0.48 | -0.21% | 4,760 |
| Mar 14, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.88% | 3,825 |
| Mar 13, 2025 | 0.48 | 0.51 | 0.44 | 0.51 | 0.51 | 4.72% | 79,203 |
| Mar 12, 2025 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | 11.31% | 35,828 |
| Mar 11, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | -0.57% | 8,306 |
| Mar 10, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -4.60% | 31,815 |
| Mar 7, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | -4.39% | 23,592 |
| Mar 6, 2025 | 0.51 | 0.51 | 0.43 | 0.48 | 0.48 | -3.50% | 136,584 |
| Mar 5, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 11.09% | 17,112 |
| Mar 4, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | - | 98,895 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -11.75% | 54,904 |