Xtant Medical Holdings, Inc. (XTNT)
NYSEAMERICAN: XTNT · Real-Time Price · USD
0.6494
-0.0206 (-3.07%)
Aug 13, 2025, 4:00 PM - Market closed
Xtant Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.68 | 0.70 | 0.60 | 0.65 | 0.65 | -3.07% | 124,860 |
| Aug 12, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | 14.08% | 657,721 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -5.27% | 43,264 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -1.27% | 15,800 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | 9.75% | 75,744 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 3.85% | 29,182 |
| Aug 5, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.27% | 43,929 |
| Aug 4, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.34% | 14,574 |
| Aug 1, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -2.27% | 15,706 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -4.10% | 18,029 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.28% | 18,721 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -4.89% | 25,634 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | 1.61% | 22,930 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -4.17% | 23,194 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 1.39% | 22,297 |
| Jul 23, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 1.29% | 20,180 |
| Jul 22, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | 1.61% | 67,656 |
| Jul 21, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -1.42% | 89,829 |
| Jul 18, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 1.44% | 42,766 |
| Jul 17, 2025 | 0.62 | 0.67 | 0.59 | 0.62 | 0.62 | 6.90% | 137,664 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -6.44% | 193,667 |
| Jul 15, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -3.65% | 37,628 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | -1.77% | 98,774 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -4.87% | 36,816 |
| Jul 10, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 5.84% | 17,359 |
| Jul 9, 2025 | 0.64 | 0.69 | 0.64 | 0.65 | 0.65 | 1.64% | 42,899 |
| Jul 8, 2025 | 0.68 | 0.72 | 0.64 | 0.64 | 0.64 | -4.48% | 275,637 |
| Jul 7, 2025 | 0.67 | 0.73 | 0.67 | 0.67 | 0.67 | -3.15% | 58,849 |
| Jul 3, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.17% | 31,040 |
| Jul 2, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -3.08% | 39,973 |
| Jul 1, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -3.25% | 85,993 |
| Jun 30, 2025 | 0.67 | 0.78 | 0.67 | 0.74 | 0.74 | 17.49% | 625,375 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 2.14% | 43,229 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -2.87% | 46,800 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.31% | 25,148 |
| Jun 24, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 7.80% | 6,288 |
| Jun 23, 2025 | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | -1.50% | 40,675 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | 1.73% | 69,812 |
| Jun 18, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -1.88% | 119,035 |
| Jun 17, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -3.60% | 21,148 |
| Jun 16, 2025 | 0.62 | 0.68 | 0.62 | 0.62 | 0.62 | - | 21,642 |
| Jun 13, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -4.23% | 20,820 |
| Jun 12, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -3.36% | 59,083 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | 0.39% | 40,503 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | - | 42,088 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -3.60% | 31,841 |
| Jun 6, 2025 | 0.72 | 0.75 | 0.69 | 0.70 | 0.70 | -1.74% | 140,912 |
| Jun 5, 2025 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 3.71% | 57,324 |
| Jun 4, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 0.96% | 30,296 |
| Jun 3, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 2.21% | 66,763 |