-
5 DAY PERFORMANCE
-6.06% -
1 MONTH PERFORMANCE
-20.16% -
3 MONTH PERFORMANCE
-29.49% -
6 MONTH PERFORMANCE
-38.90% -
YEAR-TO-DATE PERFORMANCE
-61.06% -
1 YEAR PERFORMANCE
-61.74%
Xtant Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.45 | $0.43 (-3.94%) | $0.45 | $0.43 | 189,883 | $55.89 M |
| 11/15/2024 | $0.44 | $0.43 (-2.52%) | $0.45 | $0.43 | 130,100 | $55.94 M |
| 11/14/2024 | $0.50 | $0.45 (-10.22%) | $0.50 | $0.43 | 321,500 | $58.48 M |
| 11/13/2024 | $0.51 | $0.47 (-8.16%) | $0.52 | $0.46 | 255,800 | $61.02 M |
| 11/12/2024 | $0.52 | $0.54 (4.81%) | $0.54 | $0.49 | 388,400 | $70.35 M |
| 11/11/2024 | $0.53 | $0.52 (-1.18%) | $0.53 | $0.52 | 94,800 | $67.58 M |
| 11/08/2024 | $0.53 | $0.53 (-0.85%) | $0.53 | $0.53 | 50,447 | $68.46 M |
| 11/07/2024 | $0.54 | $0.53 (-1.49%) | $0.54 | $0.53 | 53,900 | $69.04 M |
| 11/06/2024 | $0.53 | $0.53 (-0.02%) | $0.54 | $0.53 | 13,900 | $69.20 M |
| 11/05/2024 | $0.53 | $0.53 (-0.26%) | $0.54 | $0.53 | 24,234 | $69.19 M |
| 11/04/2024 | $0.53 | $0.53 (-0.22%) | $0.55 | $0.53 | 33,900 | $69.46 M |
| 11/01/2024 | $0.54 | $0.53 (-0.17%) | $0.57 | $0.53 | 50,759 | $69.58 M |
| 10/31/2024 | $0.54 | $0.55 (1.88%) | $0.55 | $0.54 | 15,500 | $71.15 M |
| 10/30/2024 | $0.56 | $0.54 (-4.29%) | $0.56 | $0.54 | 15,410 | $69.82 M |
| 10/29/2024 | $0.56 | $0.56 (-0.71%) | $0.56 | $0.54 | 17,820 | $72.43 M |
| 10/28/2024 | $0.54 | $0.54 (0.65%) | $0.55 | $0.53 | 9,300 | $70.41 M |
| 10/25/2024 | $0.53 | $0.54 (0.52%) | $0.55 | $0.53 | 20,508 | $69.95 M |
| 10/24/2024 | $0.54 | $0.53 (-1.75%) | $0.54 | $0.53 | 17,894 | $69.59 M |
| 10/23/2024 | $0.55 | $0.54 (-0.57%) | $0.55 | $0.54 | 37,416 | $70.83 M |
| 10/22/2024 | $0.55 | $0.55 (0.04%) | $0.58 | $0.55 | 83,218 | $71.67 M |
| 10/21/2024 | $0.55 | $0.55 (-0.2%) | $0.58 | $0.55 | 17,400 | $71.65 M |
| 10/18/2024 | $0.58 | $0.55 (-4.98%) | $0.58 | $0.55 | 8,200 | $71.79 M |
| 10/17/2024 | $0.57 | $0.58 (3.36%) | $0.58 | $0.53 | 12,200 | $76.08 M |
| 10/16/2024 | $0.57 | $0.57 (0.39%) | $0.62 | $0.53 | 147,900 | $74.54 M |
| 10/15/2024 | $0.59 | $0.59 (0.17%) | $0.60 | $0.55 | 84,200 | $76.99 M |
| 10/14/2024 | $0.62 | $0.60 (-4.33%) | $0.64 | $0.60 | 17,100 | $77.64 M |
| 10/11/2024 | $0.58 | $0.60 (3.74%) | $0.60 | $0.58 | 28,252 | $78.41 M |
| 10/10/2024 | $0.61 | $0.59 (-2.75%) | $0.61 | $0.58 | 13,900 | $77.28 M |
| 10/09/2024 | $0.63 | $0.60 (-4.73%) | $0.63 | $0.60 | 57,742 | $78.19 M |
| 10/08/2024 | $0.65 | $0.65 (-0.62%) | $0.65 | $0.64 | 4,200 | $84.15 M |
| 10/07/2024 | $0.63 | $0.65 (3.17%) | $0.65 | $0.63 | 8,700 | $84.68 M |
| 10/04/2024 | $0.65 | $0.63 (-3.08%) | $0.65 | $0.63 | 6,676 | $82.07 M |
| 10/03/2024 | $0.64 | $0.63 (-1.25%) | $0.66 | $0.63 | 15,412 | $82.33 M |
| 10/02/2024 | $0.65 | $0.65 (-0%) | $0.68 | $0.65 | 29,300 | $84.02 M |
| 10/01/2024 | $0.68 | $0.65 (-4.73%) | $0.68 | $0.65 | 1,284 | $84.02 M |
| 09/30/2024 | $0.66 | $0.68 (2.42%) | $0.68 | $0.65 | 15,245 | $88.06 M |
| 09/27/2024 | $0.67 | $0.67 (-0.73%) | $0.67 | $0.65 | 9,000 | $87.28 M |
| 09/26/2024 | $0.67 | $0.67 (0.43%) | $0.69 | $0.66 | 13,529 | $87.92 M |
| 09/25/2024 | $0.68 | $0.68 (0.07%) | $0.71 | $0.68 | 5,902 | $88.65 M |
| 09/24/2024 | $0.74 | $0.68 (-8.77%) | $0.76 | $0.61 | 54,800 | $87.98 M |
| 09/23/2024 | $0.71 | $0.74 (4.96%) | $0.75 | $0.70 | 55,628 | $96.40 M |
| 09/20/2024 | $0.58 | $0.70 (21.96%) | $0.72 | $0.54 | 631,930 | $91.51 M |
| 09/19/2024 | $0.58 | $0.57 (-2.05%) | $0.58 | $0.56 | 41,751 | $73.99 M |
| 09/18/2024 | $0.58 | $0.55 (-5.57%) | $0.58 | $0.55 | 118,823 | $71.84 M |
| 09/17/2024 | $0.57 | $0.57 (-0.07%) | $0.60 | $0.57 | 13,702 | $74.59 M |
| 09/16/2024 | $0.61 | $0.60 (-2.38%) | $0.62 | $0.59 | 11,200 | $77.58 M |
| 09/13/2024 | $0.63 | $0.58 (-7.76%) | $0.63 | $0.57 | 29,400 | $75.10 M |
| 09/12/2024 | $0.61 | $0.60 (-0.77%) | $0.62 | $0.60 | 45,511 | $78.47 M |
| 09/11/2024 | $0.60 | $0.62 (2.5%) | $0.62 | $0.60 | 21,600 | $80.12 M |
| 09/10/2024 | $0.57 | $0.57 (0.43%) | $0.60 | $0.57 | 27,000 | $74.59 M |
| 09/09/2024 | $0.55 | $0.59 (7.22%) | $0.60 | $0.55 | 40,400 | $76.96 M |
| 09/06/2024 | $0.56 | $0.57 (1.27%) | $0.60 | $0.56 | 43,432 | $73.62 M |
| 09/05/2024 | $0.58 | $0.56 (-3.2%) | $0.58 | $0.56 | 28,207 | $73.02 M |
| 09/04/2024 | $0.55 | $0.58 (4.92%) | $0.60 | $0.55 | 6,300 | $75.56 M |
| 09/03/2024 | $0.72 | $0.55 (-23.15%) | $0.74 | $0.51 | 435,723 | $71.78 M |
| 08/30/2024 | $0.71 | $0.74 (4.23%) | $0.74 | $0.69 | 20,764 | $96.40 M |
| 08/29/2024 | $0.72 | $0.71 (-1.39%) | $0.72 | $0.68 | 6,700 | $92.49 M |
| 08/28/2024 | $0.72 | $0.71 (-2.03%) | $0.74 | $0.70 | 13,300 | $91.91 M |
| 08/27/2024 | $0.68 | $0.71 (4.91%) | $0.74 | $0.68 | 45,300 | $92.93 M |
| 08/26/2024 | $0.65 | $0.66 (1.94%) | $0.68 | $0.65 | 3,700 | $86.33 M |
| 08/23/2024 | $0.64 | $0.66 (3.12%) | $0.67 | $0.64 | 28,132 | $86.51 M |
| 08/22/2024 | $0.66 | $0.63 (-4.44%) | $0.66 | $0.62 | 10,313 | $82.07 M |
| 08/21/2024 | $0.63 | $0.65 (3.54%) | $0.65 | $0.60 | 27,800 | $84.30 M |
| 08/20/2024 | $0.61 | $0.63 (2.02%) | $0.63 | $0.61 | 28,731 | $81.42 M |
| 08/19/2024 | $0.62 | $0.62 (-0.34%) | $0.63 | $0.60 | 27,148 | $80.49 M |