Xtant Medical Holdings Inc (XTNT) Historical Stock Data

0.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XTNT is down -2.36% a day on average. There have been 9 days where Xtant Medical Holdings Inc closed green and 21 days where XTNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.66	0.62	↓$0.04 (-6.10%)	0.61	0.66	114.99K
2025-12-04	0.65	0.61	↓$0.04 (-6.11%)	0.61	0.65	113.79K
2025-12-03	0.64	0.60	↓$0.04 (-6.15%)	0.59	0.65	139.07K
2025-12-02	0.63	0.60	↓$0.02 (-3.79%)	0.59	0.63	143.50K
2025-12-01	0.60	0.59	↓$0.00 (-0.76%)	0.59	0.60	46.41K
2025-11-28	0.63	0.59	↓$0.04 (-6.30%)	0.56	0.66	403.97K
2025-11-26	0.61	0.62	↑$0.02 (2.92%)	0.61	0.65	79.56K
2025-11-25	0.63	0.63	↑$0.00 (0.78%)	0.61	0.63	151.93K
2025-11-24	0.62	0.62	↓$0.00 (-0.24%)	0.61	0.63	110.89K
2025-11-21	0.64	0.62	↓$0.02 (-3.54%)	0.62	0.65	249.99K
2025-11-20	0.68	0.65	↓$0.03 (-4.57%)	0.64	0.68	189.06K
2025-11-19	0.64	0.66	↑$0.02 (2.70%)	0.64	0.67	69.11K
2025-11-18	0.68	0.65	↓$0.04 (-5.28%)	0.64	0.70	190.06K
2025-11-17	0.68	0.68	↑$0.00 (0.44%)	0.67	0.70	107.80K
2025-11-14	0.65	0.65	↓$0.00 (-0.11%)	0.64	0.67	155.67K
2025-11-13	0.70	0.66	↓$0.04 (-5.85%)	0.65	0.72	279.80K
2025-11-12	0.81	0.72	↓$0.09 (-10.88%)	0.71	0.81	373.34K
2025-11-11	0.76	0.76	↓$0.00 (-0.49%)	0.75	0.83	1.36M
2025-11-10	0.77	0.76	↓$0.01 (-1.17%)	0.74	0.77	273.09K
2025-11-07	0.78	0.75	↓$0.03 (-3.51%)	0.75	0.78	259.10K
2025-11-06	0.77	0.79	↑$0.02 (3.13%)	0.73	0.80	137.70K
2025-11-05	0.78	0.80	↑$0.02 (2.31%)	0.76	0.81	343.24K
2025-11-04	0.81	0.74	↓$0.07 (-8.17%)	0.74	0.85	297.08K
2025-11-03	0.88	0.81	↓$0.07 (-7.80%)	0.78	0.89	782.09K
2025-10-31	0.95	0.88	↓$0.07 (-7.42%)	0.83	0.95	465.83K
2025-10-30	0.91	0.92	↑$0.01 (1.10%)	0.89	0.94	310.15K
2025-10-29	0.89	0.90	↑$0.01 (1.58%)	0.85	0.93	604.68K
2025-10-28	0.88	0.87	↓$0.01 (-1.14%)	0.83	0.88	318.63K
2025-10-27	0.83	0.88	↑$0.05 (6.02%)	0.81	0.89	792.18K
2025-10-24	0.82	0.80	↓$0.02 (-2.40%)	0.78	0.82	237.67K