Xtant Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.66	0.70	0.63	0.66	0.66	0.09%	53,269
May 30, 2025	0.70	0.70	0.66	0.66	0.66	-5.54%	31,816
May 29, 2025	0.71	0.71	0.64	0.70	0.70	-1.27%	57,296
May 28, 2025	0.69	0.73	0.69	0.71	0.71	3.81%	40,212
May 27, 2025	0.73	0.73	0.66	0.68	0.68	-7.44%	80,095
May 23, 2025	0.71	0.74	0.69	0.74	0.74	1.42%	89,224
May 22, 2025	0.70	0.73	0.67	0.73	0.73	5.27%	66,262
May 21, 2025	0.69	0.73	0.68	0.69	0.69	-1.70%	126,834
May 20, 2025	0.70	0.73	0.66	0.70	0.70	-1.82%	38,776
May 19, 2025	0.70	0.75	0.68	0.72	0.72	7.94%	151,822
May 16, 2025	0.65	0.70	0.63	0.66	0.66	3.24%	88,909
May 15, 2025	0.69	0.70	0.62	0.64	0.64	3.55%	132,848
May 14, 2025	0.60	0.71	0.60	0.62	0.62	3.86%	6,865,473
May 13, 2025	0.59	0.62	0.53	0.60	0.60	14.73%	344,811
May 12, 2025	0.56	0.56	0.50	0.52	0.52	3.04%	81,531
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