NYSEAMERICAN : XTNT

Xtant Medical Holdings, Inc. — Price history

Healthcare · Medical Devices · United States

Last price 0.2802 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.31M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Xtant Medical Holdings, Inc. (XTNT) closed at 0.2784 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2813	0.2823	0.2813	0.2784	264,947	-0.64%
2026-10-30	0.281	0.299	0.2802	0.2802	44,518	-3.51%
2026-10-29	0.2966	0.2998	0.2844	0.2904	38,463	+1.54%
2026-10-28	0.2762	0.2937	0.2753	0.286	71,598	+1.85%
2026-10-27	0.2855	0.2889	0.2752	0.2808	87,386	+2.07%
2026-10-26	0.282	0.296	0.2725	0.2751	108,632	-2.55%
2026-10-23	0.318	0.3219	0.2823	0.2823	85,662	-9.52%
2026-10-22	0.309	0.3227	0.309	0.312	137,766	+5.41%
2026-10-21	0.305	0.3124	0.2902	0.296	127,764	-2.31%
2026-10-20	0.3	0.3069	0.283	0.303	87,900	+4.12%
2026-10-19	0.29	0.304	0.287	0.291	182,487	+1.50%
2026-10-16	0.3	0.3068	0.28	0.2867	97,514	-5.32%
2026-10-15	0.314	0.3288	0.3	0.3028	124,176	-4.93%
2026-10-14	0.32	0.3221	0.3105	0.3185	85,664	-1.79%
2026-10-13	0.32	0.3318	0.32	0.3243	38,310	-1.43%
2026-10-12	0.32	0.329	0.32	0.329	49,011	+0.92%
2026-10-09	0.3276	0.3335	0.32	0.326	79,470	+1.56%
2026-10-08	0.3201	0.3293	0.32	0.321	57,248	-0.16%
2026-10-07	0.32	0.333	0.32	0.3215	86,456	+0.22%
2026-10-06	0.34	0.34	0.3208	0.3208	201,683	-2.37%
2026-10-05	0.3461	0.3693	0.3286	0.3286	179,758	-3.66%
2026-10-02	0.35	0.3596	0.3401	0.3411	72,002	-3.70%
2026-10-01	0.3573	0.3666	0.3501	0.3542	36,842	-0.25%
2026-09-30	0.3694	0.376	0.3505	0.3551	355,157	-1.11%
2026-09-29	0.36	0.369	0.35	0.3591	157,688	+0.93%
2026-09-28	0.33	0.385	0.33	0.3558	230,249	-5.30%
2026-09-25	0.378	0.38	0.3615	0.3757	155,520	-0.32%
2026-09-24	0.3722	0.3769	0.3624	0.3769	72,748	+0.51%
2026-09-23	0.3598	0.3825	0.3548	0.375	169,128	+5.93%
2026-09-22	0.3485	0.3755	0.34	0.354	467,261	+5.04%
2026-09-21	0.325	0.36	0.3237	0.337	312,063	+5.31%
2026-09-18	0.333	0.3333	0.32	0.32	199,290	-2.14%
2026-09-17	0.321	0.3294	0.32	0.327	189,283	+2.19%
2026-09-16	0.33	0.338	0.32	0.32	252,658	+0.00%
2026-09-15	0.33	0.33	0.3197	0.32	503,071	-2.44%
2026-09-14	0.33	0.3418	0.3212	0.328	263,811	-5.15%
2026-09-11	0.34	0.3458	0.3211	0.3458	241,310	+0.55%
2026-09-10	0.3352	0.3583	0.32	0.3439	376,122	+1.75%
2026-09-09	0.3905	0.3905	0.3369	0.338	439,604	-11.08%
2026-09-08	0.4	0.4081	0.373	0.3801	520,583	+1.36%
2026-09-04	0.3941	0.4035	0.3701	0.375	378,383	-5.21%
2026-09-03	0.4	0.4199	0.38	0.3956	553,201	-3.28%
2026-09-02	0.391	0.4364	0.3764	0.409	8,827,593	+11.14%
2026-09-01	0.372	0.4098	0.3563	0.368	756,304	-6.12%
2026-08-31	0.362	0.4199	0.346	0.392	2,632,947	+2.08%
2026-08-28	0.3452	0.4861	0.3397	0.384	76,023,036	+16.36%
2026-08-27	0.32	0.3441	0.32	0.33	194,919	+2.80%
2026-08-26	0.3209	0.3297	0.312	0.321	50,111	+0.34%
2026-08-25	0.315	0.3282	0.312	0.3199	86,879	-0.90%
2026-08-24	0.33	0.33	0.315	0.3228	62,215	-0.65%
2026-08-21	0.34	0.34	0.32	0.3249	143,426	-2.52%
2026-08-20	0.3398	0.3398	0.33	0.3333	48,497	+0.97%
2026-08-19	0.33	0.35	0.33	0.3301	158,944	-0.42%
2026-08-18	0.33	0.3675	0.33	0.3315	179,409	+0.00%
2026-08-17	0.31	0.433	0.31	0.3315	1,794,005	+8.69%
2026-08-14	0.3	0.3159	0.3	0.305	33,233	-2.24%
2026-08-13	0.3005	0.3171	0.3	0.312	146,560	+0.52%
2026-08-12	0.305	0.3173	0.2702	0.3104	689,130	-3.00%
2026-08-11	0.37	0.38	0.3169	0.32	1,225,188	-28.25%
2026-08-10	0.4307	0.45	0.43	0.446	11,978	+0.41%
2026-08-07	0.4427	0.4499	0.4349	0.4442	30,948	+0.34%
2026-08-06	0.431	0.4427	0.4229	0.4427	28,785	+0.61%
2026-08-05	0.46	0.46	0.43	0.44	22,299	+0.96%
2026-08-04	0.44	0.4537	0.4205	0.4358	55,415	-0.95%
2026-08-03	0.411	0.449	0.411	0.44	57,821	+2.37%
2026-07-31	0.4213	0.432	0.4112	0.4298	60,713	-0.60%
2026-07-30	0.4344	0.4349	0.4111	0.4324	45,346	+1.45%
2026-07-29	0.4113	0.4306	0.4111	0.4262	13,724	+0.16%
2026-07-28	0.421	0.4398	0.411	0.4255	10,077	-3.27%
2026-07-27	0.4422	0.4489	0.41	0.4399	19,373	+2.61%
2026-07-24	0.425	0.4428	0.41	0.4287	52,847	-0.30%
2026-07-23	0.428	0.4314	0.4245	0.43	26,618	-0.23%
2026-07-22	0.4099	0.4389	0.4099	0.431	35,933	-3.12%
2026-07-21	0.433	0.4449	0.42	0.4449	73,319	-1.11%
2026-07-20	0.46	0.47	0.426	0.4499	83,611	-0.02%
2026-07-17	0.41	0.475	0.41	0.45	138,503	+1.58%
2026-07-16	0.435	0.4699	0.435	0.443	39,705	-0.85%
2026-07-15	0.4587	0.46	0.4302	0.4468	113,518	-2.59%
2026-07-14	0.44	0.4917	0.4257	0.4587	651,413	+12.40%
2026-07-13	0.4001	0.4293	0.4001	0.4081	47,431	-2.81%
2026-07-10	0.4	0.4199	0.4	0.4199	9,668	-0.02%
2026-07-09	0.409	0.44	0.3905	0.42	112,736	+7.69%
2026-07-08	0.42	0.4201	0.3887	0.39	201,017	-7.03%
2026-07-07	0.42	0.4289	0.4195	0.4195	14,054	+0.60%
2026-07-06	0.41	0.441	0.41	0.417	98,448	+0.99%
2026-07-02	0.439	0.4421	0.4129	0.4129	76,343	-1.69%
2026-07-01	0.4344	0.4379	0.42	0.42	58,833	-0.24%
2026-06-30	0.422	0.43	0.4191	0.421	31,818	-1.15%
2026-06-29	0.422	0.4288	0.42	0.4259	46,877	+1.38%
2026-06-26	0.4215	0.425	0.4189	0.4201	31,135	-0.33%
2026-06-25	0.43	0.43	0.4215	0.4215	15,793	-1.98%
2026-06-24	0.4275	0.4459	0.422	0.43	61,462	+0.58%
2026-06-23	0.43	0.431	0.4251	0.4275	28,093	-1.95%
2026-06-22	0.4405	0.4405	0.431	0.436	52,164	-1.04%
2026-06-18	0.431	0.4499	0.4301	0.4406	80,971	+0.85%
2026-06-17	0.47	0.47	0.4301	0.4369	108,690	-2.91%
2026-06-16	0.4476	0.47	0.4301	0.45	111,810	+0.20%
2026-06-15	0.4025	0.4581	0.4025	0.4491	173,380	+2.07%
2026-06-12	0.4315	0.4545	0.4315	0.44	57,097	+2.14%
2026-06-11	0.4401	0.4402	0.43	0.4308	132,492	-2.09%
2026-06-10	0.442	0.4599	0.4358	0.44	33,772	-2.20%
2026-06-09	0.45	0.4807	0.444	0.4499	235,551	+0.31%
2026-06-08	0.453	0.453	0.445	0.4485	94,597	-1.62%
2026-06-05	0.46	0.47	0.45	0.4559	61,217	-0.91%
2026-06-04	0.46	0.4799	0.4522	0.4601	132,122	+0.00%
2026-06-03	0.4623	0.48	0.4601	0.4601	48,244	-1.05%
2026-06-02	0.46	0.468	0.46	0.465	144,777	+0.61%
2026-06-01	0.461	0.4709	0.4601	0.4622	51,117	+0.04%
2026-05-29	0.466	0.4799	0.462	0.462	109,649	-1.70%
2026-05-28	0.46	0.4803	0.46	0.47	181,411	+2.17%
2026-05-27	0.4611	0.4705	0.4551	0.46	65,906	-0.26%
2026-05-26	0.46	0.4799	0.46	0.4612	342,592	-3.92%
2026-05-22	0.466	0.4825	0.46	0.48	128,657	+2.11%
2026-05-21	0.4653	0.4946	0.4601	0.4701	134,769	+1.08%
2026-05-20	0.45	0.48	0.45	0.4651	303,858	+1.33%
2026-05-19	0.45	0.46	0.4466	0.459	83,076	+0.66%
2026-05-18	0.452	0.456	0.4399	0.456	295,890	+0.02%
2026-05-15	0.467	0.47	0.4524	0.4559	124,130	-3.00%
2026-05-14	0.47	0.5	0.47	0.47	145,711	-2.08%
2026-05-13	0.5045	0.52	0.4701	0.48	302,571	-4.84%