5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
-19.88%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
-5.96%
1 YEAR PERFORMANCE
-50.24%
Xtant Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.39 | $0.45 (14.22%) | $0.45 | $0.39 | 103,355 | $60.02 M |
| 04/16/2025 | $0.41 | $0.40 (-3.66%) | $0.42 | $0.39 | 410,400 | $52.80 M |
| 04/15/2025 | $0.42 | $0.39 (-7.12%) | $0.42 | $0.39 | 62,447 | $52.13 M |
| 04/14/2025 | $0.39 | $0.40 (1.32%) | $0.42 | $0.39 | 53,642 | $53.47 M |
| 04/11/2025 | $0.38 | $0.41 (7.11%) | $0.43 | $0.38 | 198,600 | $54.40 M |
| 04/10/2025 | $0.38 | $0.38 (1.31%) | $0.41 | $0.34 | 31,300 | $50.79 M |
| 04/09/2025 | $0.39 | $0.40 (2.31%) | $0.43 | $0.36 | 78,330 | $53.33 M |
| 04/08/2025 | $0.45 | $0.38 (-15.08%) | $0.45 | $0.37 | 99,200 | $50.97 M |
| 04/07/2025 | $0.47 | $0.45 (-3.2%) | $0.47 | $0.43 | 8,616 | $60.81 M |
| 04/04/2025 | $0.50 | $0.47 (-6%) | $0.50 | $0.47 | 75,000 | $62.82 M |
| 04/03/2025 | $0.47 | $0.47 (0.02%) | $0.49 | $0.47 | 6,937 | $62.84 M |
| 04/02/2025 | $0.47 | $0.47 (-0.02%) | $0.51 | $0.47 | 15,400 | $62.82 M |
| 04/01/2025 | $0.47 | $0.47 (0.02%) | $0.50 | $0.47 | 6,200 | $62.84 M |
| 03/31/2025 | $0.48 | $0.47 (-2.08%) | $0.51 | $0.47 | 5,400 | $62.82 M |
| 03/28/2025 | $0.50 | $0.49 (-1.81%) | $0.51 | $0.47 | 12,100 | $65.42 M |
| 03/27/2025 | $0.47 | $0.50 (5.65%) | $0.51 | $0.47 | 23,600 | $66.37 M |
| 03/26/2025 | $0.46 | $0.48 (3.23%) | $0.48 | $0.46 | 7,528 | $64.03 M |
| 03/25/2025 | $0.46 | $0.48 (4.3%) | $0.48 | $0.45 | 27,610 | $64.16 M |
| 03/24/2025 | $0.52 | $0.49 (-7.38%) | $0.52 | $0.47 | 31,064 | $64.96 M |
| 03/21/2025 | $0.46 | $0.54 (17.34%) | $0.54 | $0.45 | 91,934 | $72.18 M |
| 03/20/2025 | $0.45 | $0.48 (6.64%) | $0.51 | $0.45 | 80,129 | $64.15 M |
| 03/19/2025 | $0.47 | $0.46 (-2.72%) | $0.48 | $0.45 | 24,545 | $60.82 M |
| 03/18/2025 | $0.50 | $0.48 (-4.72%) | $0.50 | $0.46 | 16,727 | $63.68 M |
| 03/17/2025 | $0.46 | $0.48 (4.81%) | $0.51 | $0.43 | 4,800 | $64.03 M |
| 03/14/2025 | $0.51 | $0.48 (-5.88%) | $0.51 | $0.48 | 3,825 | $64.16 M |
| 03/13/2025 | $0.48 | $0.51 (6.25%) | $0.51 | $0.44 | 79,203 | $68.17 M |
| 03/12/2025 | $0.44 | $0.49 (10.68%) | $0.50 | $0.44 | 35,828 | $65.09 M |
| 03/11/2025 | $0.43 | $0.44 (1.51%) | $0.46 | $0.43 | 8,306 | $58.48 M |
| 03/10/2025 | $0.44 | $0.44 (0.46%) | $0.46 | $0.43 | 32,000 | $58.55 M |
| 03/07/2025 | $0.43 | $0.46 (6.32%) | $0.48 | $0.43 | 23,600 | $61.65 M |
| 03/06/2025 | $0.51 | $0.48 (-5.6%) | $0.51 | $0.43 | 136,600 | $65.17 M |
| 03/05/2025 | $0.48 | $0.50 (4.15%) | $0.50 | $0.46 | 17,112 | $67.54 M |
| 03/04/2025 | $0.43 | $0.45 (4.41%) | $0.47 | $0.43 | 98,900 | $60.80 M |
| 03/03/2025 | $0.52 | $0.45 (-13.46%) | $0.52 | $0.45 | 54,904 | $60.80 M |
| 02/28/2025 | $0.48 | $0.51 (7.35%) | $0.51 | $0.46 | 79,894 | $68.89 M |
| 02/27/2025 | $0.51 | $0.48 (-6.78%) | $0.51 | $0.43 | 73,649 | $64.23 M |
| 02/26/2025 | $0.52 | $0.54 (3.88%) | $0.56 | $0.49 | 275,600 | $73.09 M |
| 02/25/2025 | $0.57 | $0.56 (-1.41%) | $0.60 | $0.52 | 1.62 M | $75.66 M |
| 02/24/2025 | $0.60 | $0.57 (-5.33%) | $0.60 | $0.53 | 26,331 | $76.74 M |
| 02/21/2025 | $0.61 | $0.56 (-8.2%) | $0.61 | $0.56 | 23,300 | $75.66 M |
| 02/20/2025 | $0.62 | $0.59 (-4.68%) | $0.62 | $0.57 | 14,500 | $79.84 M |
| 02/19/2025 | $0.57 | $0.60 (5.36%) | $0.61 | $0.56 | 35,002 | $81.14 M |
| 02/18/2025 | $0.58 | $0.57 (-2.58%) | $0.61 | $0.55 | 34,640 | $76.41 M |
| 02/14/2025 | $0.61 | $0.60 (-2.36%) | $0.62 | $0.56 | 121,700 | $80.86 M |
| 02/13/2025 | $0.56 | $0.60 (6.61%) | $0.60 | $0.55 | 29,400 | $80.65 M |
| 02/12/2025 | $0.57 | $0.56 (-1.41%) | $0.59 | $0.56 | 37,071 | $75.66 M |
| 02/11/2025 | $0.62 | $0.59 (-6.26%) | $0.62 | $0.59 | 42,348 | $79.14 M |
| 02/10/2025 | $0.60 | $0.61 (1.42%) | $0.63 | $0.58 | 66,650 | $82.21 M |
| 02/07/2025 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.56 | 37,931 | $78.36 M |
| 02/06/2025 | $0.64 | $0.60 (-5.94%) | $0.64 | $0.58 | 28,151 | $81.26 M |
| 02/05/2025 | $0.62 | $0.60 (-3.23%) | $0.65 | $0.60 | 54,500 | $81.06 M |
| 02/04/2025 | $0.60 | $0.61 (1.67%) | $0.67 | $0.60 | 26,000 | $82.41 M |
| 02/03/2025 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.58 | 50,453 | $81.06 M |
| 01/31/2025 | $0.55 | $0.61 (11.8%) | $0.65 | $0.55 | 99,961 | $83.07 M |
| 01/30/2025 | $0.55 | $0.53 (-3.2%) | $0.55 | $0.51 | 5,443 | $71.93 M |
| 01/29/2025 | $0.55 | $0.52 (-5.91%) | $0.56 | $0.50 | 246,400 | $69.91 M |
| 01/28/2025 | $0.62 | $0.56 (-9.52%) | $0.65 | $0.53 | 23,300 | $75.79 M |
| 01/27/2025 | $0.58 | $0.59 (2.24%) | $0.65 | $0.54 | 26,221 | $80.11 M |
| 01/24/2025 | $0.55 | $0.58 (5.62%) | $0.62 | $0.55 | 3,800 | $78.48 M |
| 01/23/2025 | $0.57 | $0.54 (-4.59%) | $0.58 | $0.53 | 13,759 | $73.52 M |
| 01/22/2025 | $0.58 | $0.57 (-1.62%) | $0.65 | $0.57 | 66,100 | $77.06 M |
| 01/21/2025 | $0.51 | $0.59 (15.69%) | $0.60 | $0.51 | 52,700 | $79.71 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.
