5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-8.93%
3 MONTH PERFORMANCE
+36.66%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
+15.12%
1 YEAR PERFORMANCE
-54.46%
Xtant Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.44 | $0.49 (10.68%) | $0.50 | $0.44 | 33,428 | $61.22 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 |
| 01/17/2025 | $0.52 | $0.52 (0.06%) | $0.55 | $0.51 | 27,933 | $70.25 M |
| 01/16/2025 | $0.53 | $0.52 (-2.45%) | $0.53 | $0.49 | 22,700 | $69.85 M |
| 01/15/2025 | $0.52 | $0.53 (1.83%) | $0.53 | $0.51 | 10,641 | $71.55 M |
| 01/14/2025 | $0.47 | $0.51 (6.92%) | $0.55 | $0.47 | 48,934 | $68.43 M |
| 01/13/2025 | $0.51 | $0.50 (-1.77%) | $0.51 | $0.46 | 53,551 | $67.55 M |
| 01/10/2025 | $0.48 | $0.50 (3.91%) | $0.50 | $0.44 | 58,185 | $67.39 M |
| 01/08/2025 | $0.49 | $0.47 (-4.73%) | $0.58 | $0.45 | 110,922 | $63.15 M |
| 01/07/2025 | $0.51 | $0.51 (-0.98%) | $0.55 | $0.49 | 17,974 | $68.23 M |
| 01/06/2025 | $0.57 | $0.51 (-9.49%) | $0.58 | $0.50 | 56,800 | $69.33 M |
| 01/03/2025 | $0.51 | $0.53 (2.83%) | $0.59 | $0.47 | 221,625 | $71.20 M |
| 01/02/2025 | $0.49 | $0.47 (-5.19%) | $0.50 | $0.44 | 35,963 | $63.24 M |
| 12/31/2024 | $0.43 | $0.44 (2.86%) | $0.46 | $0.40 | 75,114 | $59.85 M |
| 12/30/2024 | $0.47 | $0.46 (-2.47%) | $0.50 | $0.43 | 73,304 | $61.88 M |
| 12/27/2024 | $0.44 | $0.46 (5.24%) | $0.50 | $0.44 | 75,904 | $62.70 M |
| 12/26/2024 | $0.40 | $0.43 (9.9%) | $0.45 | $0.37 | 122,200 | $58.66 M |
| 12/24/2024 | $0.41 | $0.40 (-3.56%) | $0.42 | $0.39 | 43,632 | $53.42 M |
| 12/23/2024 | $0.37 | $0.40 (8.92%) | $0.41 | $0.35 | 196,500 | $54.45 M |
| 12/20/2024 | $0.36 | $0.36 (-0.28%) | $0.38 | $0.35 | 209,214 | $48.64 M |
| 12/19/2024 | $0.36 | $0.36 (-1.57%) | $0.37 | $0.35 | 87,700 | $48.41 M |
| 12/18/2024 | $0.38 | $0.36 (-7.04%) | $0.38 | $0.36 | 122,880 | $47.96 M |
| 12/17/2024 | $0.35 | $0.36 (3.57%) | $0.39 | $0.35 | 211,800 | $48.97 M |
| 12/16/2024 | $0.37 | $0.35 (-3.97%) | $0.38 | $0.33 | 504,800 | $47.35 M |
| 12/13/2024 | $0.40 | $0.37 (-7.99%) | $0.40 | $0.37 | 510,500 | $49.33 M |
| 12/12/2024 | $0.38 | $0.37 (-2.89%) | $0.41 | $0.37 | 551,200 | $50.42 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.
