5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-21.15%
3 MONTH PERFORMANCE
-35.25%
6 MONTH PERFORMANCE
-46.49%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-69.57%
Xtant Medical Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.28 | $0.28 (-0.28%) | $0.30 | $0.28 | 44.52 K | $39.30 M |
| 10/29/2026 | $0.30 | $0.29 (-2.09%) | $0.30 | $0.28 | 38.50 K | $40.73 M |
| 10/28/2026 | $0.28 | $0.29 (3.55%) | $0.29 | $0.28 | 71.60 K | $40.11 M |
| 10/27/2026 | $0.29 | $0.28 (-1.65%) | $0.29 | $0.28 | 87.39 K | $39.38 M |
| 10/26/2026 | $0.28 | $0.28 (-2.45%) | $0.30 | $0.27 | 108.63 K | $38.59 M |
| 10/23/2026 | $0.32 | $0.28 (-11.23%) | $0.32 | $0.28 | 85.66 K | $39.60 M |
| 10/22/2026 | $0.31 | $0.31 (0.97%) | $0.32 | $0.31 | 137.77 K | $43.76 M |
| 10/21/2026 | $0.31 | $0.30 (-2.95%) | $0.31 | $0.29 | 127.76 K | $41.52 M |
| 10/20/2026 | $0.30 | $0.30 (1%) | $0.31 | $0.28 | 87.90 K | $42.50 M |
| 10/19/2026 | $0.29 | $0.29 (0.34%) | $0.30 | $0.29 | 182.49 K | $40.82 M |
| 10/16/2026 | $0.30 | $0.29 (-4.43%) | $0.31 | $0.28 | 97.84 K | $40.21 M |
| 10/15/2026 | $0.31 | $0.30 (-3.57%) | $0.33 | $0.30 | 124.30 K | $42.47 M |
| 10/14/2026 | $0.32 | $0.32 (-0.47%) | $0.32 | $0.31 | 86.23 K | $44.67 M |
| 10/13/2026 | $0.32 | $0.32 (1.34%) | $0.33 | $0.32 | 38.41 K | $45.49 M |
| 10/12/2026 | $0.32 | $0.33 (2.81%) | $0.33 | $0.32 | 50.97 K | $46.15 M |
| 10/09/2026 | $0.33 | $0.33 (-0.49%) | $0.33 | $0.32 | 79.50 K | $45.72 M |
| 10/08/2026 | $0.32 | $0.32 (0.28%) | $0.33 | $0.32 | 57.30 K | $45.02 M |
| 10/07/2026 | $0.32 | $0.32 (0.47%) | $0.33 | $0.32 | 86.56 K | $45.09 M |
| 10/06/2026 | $0.34 | $0.32 (-5.65%) | $0.34 | $0.32 | 201.70 K | $44.99 M |
| 10/05/2026 | $0.35 | $0.33 (-5.06%) | $0.37 | $0.33 | 180.40 K | $46.09 M |
| 10/02/2026 | $0.35 | $0.34 (-2.54%) | $0.36 | $0.34 | 72.01 K | $47.84 M |
| 10/01/2026 | $0.36 | $0.35 (-0.87%) | $0.37 | $0.35 | 36.84 K | $49.68 M |
| 09/30/2026 | $0.37 | $0.36 (-3.87%) | $0.38 | $0.35 | 356.43 K | $49.81 M |
| 09/29/2026 | $0.36 | $0.36 (-0.25%) | $0.37 | $0.35 | 187.70 K | $50.37 M |
| 09/28/2026 | $0.33 | $0.36 (7.82%) | $0.39 | $0.33 | 230.26 K | $49.90 M |
| 09/25/2026 | $0.38 | $0.38 (-0.61%) | $0.38 | $0.36 | 166.94 K | $52.70 M |
| 09/24/2026 | $0.37 | $0.38 (1.26%) | $0.38 | $0.36 | 72.82 K | $52.86 M |
| 09/23/2026 | $0.36 | $0.38 (4.22%) | $0.38 | $0.35 | 170.18 K | $52.60 M |
| 09/22/2026 | $0.35 | $0.35 (1.58%) | $0.38 | $0.34 | 467.73 K | $49.65 M |
| 09/21/2026 | $0.33 | $0.34 (3.69%) | $0.36 | $0.32 | 319.45 K | $47.27 M |
| 09/18/2026 | $0.33 | $0.32 (-3.9%) | $0.33 | $0.32 | 207.13 K | $44.88 M |
| 09/17/2026 | $0.32 | $0.33 (1.87%) | $0.33 | $0.32 | 192.80 K | $45.86 M |
| 09/16/2026 | $0.33 | $0.32 (-3.03%) | $0.34 | $0.32 | 266.74 K | $44.88 M |
| 09/15/2026 | $0.33 | $0.32 (-3.03%) | $0.33 | $0.32 | 504.93 K | $44.88 M |
| 09/14/2026 | $0.33 | $0.33 (-0.61%) | $0.34 | $0.32 | 264.09 K | $46.00 M |
| 09/11/2026 | $0.34 | $0.35 (1.71%) | $0.35 | $0.32 | 246.02 K | $48.50 M |
| 09/10/2026 | $0.34 | $0.34 (2.6%) | $0.36 | $0.32 | 376.40 K | $48.23 M |
| 09/09/2026 | $0.39 | $0.34 (-13.44%) | $0.39 | $0.34 | 455.60 K | $47.41 M |
| 09/08/2026 | $0.40 | $0.38 (-4.98%) | $0.41 | $0.37 | 521.23 K | $53.31 M |
| 09/04/2026 | $0.39 | $0.38 (-4.85%) | $0.40 | $0.37 | 380.26 K | $52.60 M |
| 09/03/2026 | $0.40 | $0.40 (-1.1%) | $0.42 | $0.38 | 642.90 K | $55.49 M |
| 09/02/2026 | $0.39 | $0.41 (4.6%) | $0.44 | $0.38 | 8.90 M | $57.37 M |
| 09/01/2026 | $0.37 | $0.37 (-1.08%) | $0.41 | $0.36 | 767.70 K | $51.62 M |
| 08/31/2026 | $0.36 | $0.39 (8.29%) | $0.42 | $0.35 | 2.69 M | $54.98 M |
| 08/28/2026 | $0.35 | $0.38 (11.24%) | $0.49 | $0.34 | 77.61 M | $53.86 M |
| 08/27/2026 | $0.32 | $0.33 (3.13%) | $0.34 | $0.32 | 5.13 M | $46.29 M |
| 08/26/2026 | $0.32 | $0.32 (0.03%) | $0.33 | $0.31 | 50.30 K | $45.02 M |
| 08/25/2026 | $0.32 | $0.32 (1.56%) | $0.33 | $0.31 | 86.90 K | $44.87 M |
| 08/24/2026 | $0.33 | $0.32 (-2.18%) | $0.33 | $0.32 | 62.22 K | $45.28 M |
| 08/21/2026 | $0.34 | $0.32 (-4.44%) | $0.34 | $0.32 | 143.97 K | $45.57 M |
| 08/20/2026 | $0.34 | $0.33 (-1.91%) | $0.34 | $0.33 | 48.50 K | $46.75 M |
| 08/19/2026 | $0.33 | $0.33 (0.03%) | $0.35 | $0.33 | 161.10 K | $46.30 M |
| 08/18/2026 | $0.33 | $0.33 (0.45%) | $0.37 | $0.33 | 185.00 K | $46.50 M |
| 08/17/2026 | $0.31 | $0.33 (6.94%) | $0.43 | $0.31 | 2.16 M | $46.50 M |
| 08/14/2026 | $0.30 | $0.31 (1.67%) | $0.32 | $0.30 | 33.24 K | $42.78 M |
| 08/13/2026 | $0.30 | $0.31 (3.83%) | $0.32 | $0.30 | 151.90 K | $43.76 M |
| 08/12/2026 | $0.31 | $0.31 (1.77%) | $0.32 | $0.27 | 689.16 K | $43.54 M |
| 08/11/2026 | $0.37 | $0.32 (-13.51%) | $0.38 | $0.32 | 1.25 M | $44.88 M |
| 08/10/2026 | $0.43 | $0.45 (3.55%) | $0.45 | $0.43 | 12.00 K | $62.56 M |
| 08/07/2026 | $0.44 | $0.44 (0.34%) | $0.45 | $0.43 | 31.45 K | $62.30 M |
| 08/06/2026 | $0.43 | $0.44 (2.71%) | $0.44 | $0.42 | 28.80 K | $61.90 M |
| 08/05/2026 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.43 | 23.30 K | $61.52 M |
| 08/04/2026 | $0.44 | $0.44 (-0.95%) | $0.45 | $0.42 | 55.52 K | $60.94 M |
| 08/03/2026 | $0.41 | $0.44 (7.06%) | $0.45 | $0.41 | 57.83 K | $61.52 M |
| 07/31/2026 | $0.42 | $0.43 (2.02%) | $0.43 | $0.41 | 60.71 K | $60.10 M |
| 07/30/2026 | $0.43 | $0.43 (-0.46%) | $0.43 | $0.41 | 45.35 K | $60.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
