-
5 DAY PERFORMANCE
-6.80% -
1 MONTH PERFORMANCE
+12.40% -
3 MONTH PERFORMANCE
-4.28% -
6 MONTH PERFORMANCE
-33.42% -
YEAR-TO-DATE PERFORMANCE
-44.25% -
1 YEAR PERFORMANCE
-43.24%
Xtant Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.59 | $0.62 (5.23%) | $0.62 | $0.59 | 15,110 | $81.29 M |
| 08/15/2024 | $0.62 | $0.60 (-2.82%) | $0.63 | $0.58 | 44,600 | $78.49 M |
| 08/14/2024 | $0.60 | $0.59 (-1.43%) | $0.63 | $0.55 | 375,845 | $77.11 M |
| 08/13/2024 | $0.62 | $0.59 (-4.44%) | $0.63 | $0.58 | 367,024 | $76.86 M |
| 08/12/2024 | $0.62 | $0.61 (-1.45%) | $0.67 | $0.59 | 489,200 | $79.59 M |
| 08/09/2024 | $0.66 | $0.62 (-5.91%) | $0.68 | $0.60 | 524,230 | $80.90 M |
| 08/08/2024 | $0.70 | $0.65 (-6.81%) | $0.75 | $0.65 | 316,715 | $84.97 M |
| 08/07/2024 | $0.68 | $0.65 (-4.6%) | $0.68 | $0.65 | 41,600 | $84.75 M |
| 08/06/2024 | $0.67 | $0.69 (2.99%) | $0.70 | $0.64 | 39,700 | $89.89 M |
| 08/05/2024 | $0.63 | $0.64 (1.62%) | $0.67 | $0.63 | 79,700 | $83.35 M |
| 08/02/2024 | $0.65 | $0.67 (3.06%) | $0.69 | $0.65 | 49,000 | $87.23 M |
| 08/01/2024 | $0.74 | $0.69 (-6.51%) | $0.74 | $0.67 | 23,907 | $89.71 M |
| 07/31/2024 | $0.74 | $0.73 (-1.79%) | $0.74 | $0.72 | 32,721 | $94.75 M |
| 07/30/2024 | $0.73 | $0.72 (-0.61%) | $0.74 | $0.72 | 37,300 | $93.84 M |
| 07/29/2024 | $0.75 | $0.74 (-2.02%) | $0.75 | $0.73 | 43,229 | $96.19 M |
| 07/26/2024 | $0.80 | $0.74 (-7.39%) | $0.80 | $0.73 | 6,828 | $96.22 M |
| 07/25/2024 | $0.74 | $0.73 (-1.44%) | $0.76 | $0.73 | 46,822 | $94.79 M |
| 07/24/2024 | $0.74 | $0.73 (-2.01%) | $0.78 | $0.73 | 30,900 | $94.41 M |
| 07/23/2024 | $0.78 | $0.75 (-4.24%) | $0.78 | $0.74 | 43,400 | $97.13 M |
| 07/22/2024 | $0.76 | $0.80 (5.14%) | $0.80 | $0.73 | 18,506 | $104.04 M |
| 07/19/2024 | $0.78 | $0.74 (-5.23%) | $0.78 | $0.74 | 7,643 | $96.48 M |
| 07/18/2024 | $0.75 | $0.74 (-0.71%) | $0.80 | $0.72 | 7,005 | $96.96 M |
| 07/17/2024 | $0.79 | $0.78 (-1.33%) | $0.80 | $0.75 | 42,687 | $101.49 M |
| 07/16/2024 | $0.74 | $0.80 (8.11%) | $0.83 | $0.72 | 86,990 | $104.16 M |
| 07/15/2024 | $0.75 | $0.72 (-3.63%) | $0.78 | $0.69 | 46,927 | $94.10 M |
| 07/12/2024 | $0.65 | $0.71 (9.23%) | $0.71 | $0.65 | 86,536 | $92.44 M |
| 07/11/2024 | $0.67 | $0.66 (-1.48%) | $0.67 | $0.64 | 95,985 | $85.95 M |
| 07/10/2024 | $0.69 | $0.67 (-2.9%) | $0.69 | $0.63 | 44,643 | $87.23 M |
| 07/09/2024 | $0.66 | $0.66 (-0.61%) | $0.67 | $0.66 | 14,281 | $85.41 M |
| 07/08/2024 | $0.67 | $0.66 (-1.49%) | $0.67 | $0.65 | 14,717 | $85.93 M |
| 07/05/2024 | $0.65 | $0.66 (1.42%) | $0.67 | $0.65 | 24,898 | $85.70 M |