5 DAY PERFORMANCE
+40.72%
1 MONTH PERFORMANCE
+29.17%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
-20.51%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
+5.08%
Xtant Medical Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.44 | $0.44 (-1.02%) | $0.44 | $0.43 | 52.20 K | $60.96 M |
| 06/18/2026 | $0.43 | $0.44 (2.23%) | $0.45 | $0.43 | 81.00 K | $61.61 M |
| 06/17/2026 | $0.47 | $0.44 (-7.04%) | $0.47 | $0.43 | 108.71 K | $61.09 M |
| 06/16/2026 | $0.45 | $0.45 (0.54%) | $0.47 | $0.43 | 111.90 K | $62.92 M |
| 06/15/2026 | $0.40 | $0.45 (11.58%) | $0.46 | $0.40 | 173.40 K | $62.80 M |
| 06/12/2026 | $0.43 | $0.44 (1.97%) | $0.45 | $0.43 | 57.10 K | $61.52 M |
| 06/11/2026 | $0.44 | $0.43 (-2.11%) | $0.44 | $0.43 | 137.04 K | $60.24 M |
| 06/10/2026 | $0.44 | $0.44 (-0.45%) | $0.46 | $0.44 | 33.87 K | $61.52 M |
| 06/09/2026 | $0.45 | $0.45 (-0.02%) | $0.48 | $0.44 | 236.10 K | $62.91 M |
| 06/08/2026 | $0.45 | $0.45 (-0.99%) | $0.45 | $0.45 | 94.60 K | $62.71 M |
| 06/05/2026 | $0.46 | $0.46 (-0.89%) | $0.47 | $0.45 | 62.90 K | $63.75 M |
| 06/04/2026 | $0.46 | $0.46 (0.02%) | $0.48 | $0.45 | 132.13 K | $64.33 M |
| 06/03/2026 | $0.46 | $0.46 (-0.48%) | $0.48 | $0.46 | 48.40 K | $64.33 M |
| 06/02/2026 | $0.46 | $0.47 (1.09%) | $0.47 | $0.46 | 144.80 K | $65.02 M |
| 06/01/2026 | $0.46 | $0.46 (0.26%) | $0.47 | $0.46 | 52.75 K | $64.63 M |
| 05/29/2026 | $0.47 | $0.46 (-0.86%) | $0.48 | $0.46 | 109.74 K | $64.32 M |
| 05/28/2026 | $0.46 | $0.47 (2.17%) | $0.48 | $0.46 | 181.49 K | $65.72 M |
| 05/27/2026 | $0.46 | $0.46 (-0.24%) | $0.47 | $0.46 | 66.42 K | $64.32 M |
| 05/26/2026 | $0.46 | $0.46 (0.26%) | $0.48 | $0.46 | 343.12 K | $64.49 M |
| 05/22/2026 | $0.47 | $0.48 (3%) | $0.48 | $0.46 | 129.50 K | $67.12 M |
| 05/21/2026 | $0.47 | $0.47 (1.03%) | $0.49 | $0.46 | 134.80 K | $65.73 M |
| 05/20/2026 | $0.45 | $0.47 (3.36%) | $0.48 | $0.45 | 303.90 K | $65.03 M |
| 05/19/2026 | $0.45 | $0.46 (2%) | $0.46 | $0.45 | 83.71 K | $64.18 M |
| 05/18/2026 | $0.45 | $0.46 (0.88%) | $0.46 | $0.44 | 295.90 K | $63.76 M |
| 05/15/2026 | $0.47 | $0.46 (-2.38%) | $0.47 | $0.45 | 124.13 K | $63.75 M |
| 05/14/2026 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 145.71 K | $65.72 M |
| 05/13/2026 | $0.50 | $0.48 (-4.86%) | $0.52 | $0.47 | 302.57 K | $67.12 M |
| 05/12/2026 | $0.52 | $0.50 (-3.59%) | $0.55 | $0.50 | 268.98 K | $70.53 M |
| 05/11/2026 | $0.52 | $0.52 (-0.23%) | $0.58 | $0.52 | 97.68 K | $73.14 M |
| 05/08/2026 | $0.55 | $0.52 (-5.47%) | $0.56 | $0.52 | 285.40 K | $72.71 M |
| 05/07/2026 | $0.59 | $0.57 (-3.16%) | $0.59 | $0.56 | 51.62 K | $79.70 M |
| 05/06/2026 | $0.58 | $0.58 (-0.5%) | $0.59 | $0.58 | 96.00 K | $80.69 M |
| 05/05/2026 | $0.58 | $0.58 (0.17%) | $0.59 | $0.57 | 103.41 K | $81.10 M |
| 05/04/2026 | $0.55 | $0.56 (1.82%) | $0.57 | $0.54 | 67.78 K | $78.30 M |
| 05/01/2026 | $0.53 | $0.55 (3.67%) | $0.56 | $0.52 | 208.10 K | $76.83 M |
| 04/30/2026 | $0.53 | $0.52 (-1.25%) | $0.55 | $0.52 | 170.85 K | $73.17 M |
| 04/29/2026 | $0.54 | $0.54 (1.1%) | $0.55 | $0.54 | 36.51 K | $76.16 M |
| 04/28/2026 | $0.53 | $0.55 (4.92%) | $0.57 | $0.52 | 132.22 K | $77.30 M |
| 04/27/2026 | $0.54 | $0.53 (-1.66%) | $0.54 | $0.51 | 116.65 K | $73.94 M |
| 04/24/2026 | $0.50 | $0.52 (4.92%) | $0.53 | $0.49 | 150.31 K | $73.28 M |
| 04/23/2026 | $0.51 | $0.51 (0.02%) | $0.52 | $0.50 | 40.81 K | $71.26 M |
| 04/22/2026 | $0.54 | $0.52 (-4.04%) | $0.54 | $0.51 | 73.94 K | $72.15 M |
| 04/21/2026 | $0.53 | $0.52 (-1.7%) | $0.55 | $0.51 | 110.96 K | $72.85 M |
| 04/20/2026 | $0.48 | $0.50 (3.78%) | $0.52 | $0.48 | 128.77 K | $69.91 M |
| 04/17/2026 | $0.49 | $0.48 (-1.71%) | $0.50 | $0.48 | 119.39 K | $67.34 M |
| 04/16/2026 | $0.52 | $0.49 (-6.73%) | $0.53 | $0.48 | 172.03 K | $67.82 M |
| 04/15/2026 | $0.51 | $0.50 (-1.96%) | $0.52 | $0.49 | 58.90 K | $69.91 M |
| 04/14/2026 | $0.49 | $0.51 (4.29%) | $0.52 | $0.48 | 220.16 K | $71.31 M |
| 04/13/2026 | $0.48 | $0.48 (-0.69%) | $0.51 | $0.45 | 352.31 K | $66.66 M |
| 04/10/2026 | $0.47 | $0.48 (2.13%) | $0.50 | $0.46 | 37.93 K | $67.12 M |
| 04/09/2026 | $0.47 | $0.47 (1.02%) | $0.51 | $0.45 | 142.20 K | $66.39 M |
| 04/08/2026 | $0.45 | $0.47 (3.77%) | $0.49 | $0.45 | 31.92 K | $65.75 M |
| 04/07/2026 | $0.45 | $0.46 (0.86%) | $0.46 | $0.44 | 219.32 K | $63.76 M |
| 04/06/2026 | $0.49 | $0.45 (-8.08%) | $0.49 | $0.44 | 888.65 K | $62.98 M |
| 04/02/2026 | $0.53 | $0.49 (-7.15%) | $0.53 | $0.49 | 194.05 K | $68.81 M |
| 04/01/2026 | $0.54 | $0.53 (-1.65%) | $0.58 | $0.53 | 70.07 K | $74.40 M |
| 03/31/2026 | $0.54 | $0.56 (3.47%) | $0.59 | $0.53 | 224.00 K | $78.02 M |
| 03/30/2026 | $0.55 | $0.54 (-1.72%) | $0.58 | $0.53 | 170.22 K | $75.93 M |
| 03/27/2026 | $0.56 | $0.55 (-1.07%) | $0.58 | $0.53 | 215.84 K | $77.32 M |
| 03/26/2026 | $0.57 | $0.57 (-1.38%) | $0.58 | $0.56 | 89.10 K | $79.16 M |
| 03/25/2026 | $0.58 | $0.56 (-2.58%) | $0.58 | $0.56 | 80.70 K | $78.74 M |
| 03/24/2026 | $0.61 | $0.56 (-8.2%) | $0.61 | $0.56 | 181.10 K | $78.30 M |
| 03/23/2026 | $0.61 | $0.58 (-4.54%) | $0.61 | $0.55 | 233.80 K | $81.42 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.
