5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
-13.63%
3 MONTH PERFORMANCE
+6.07%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
+46.73%
1 YEAR PERFORMANCE
+60.81%
Xtant Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.66 | $0.62 (-6.1%) | $0.66 | $0.61 | 115.11 K | $85.82 M |
| 12/04/2025 | $0.65 | $0.61 (-6.11%) | $0.65 | $0.61 | 113.88 K | $85.02 M |
| 12/03/2025 | $0.64 | $0.60 (-6.15%) | $0.65 | $0.59 | 139.53 K | $83.28 M |
| 12/02/2025 | $0.63 | $0.60 (-3.79%) | $0.63 | $0.59 | 143.61 K | $83.77 M |
| 12/01/2025 | $0.60 | $0.59 (-0.76%) | $0.60 | $0.59 | 129.80 K | $82.26 M |
| 11/28/2025 | $0.63 | $0.59 (-6.3%) | $0.66 | $0.56 | 404.00 K | $82.19 M |
| 11/26/2025 | $0.61 | $0.62 (2.92%) | $0.65 | $0.61 | 79.60 K | $87.03 M |
| 11/25/2025 | $0.63 | $0.63 (0.78%) | $0.63 | $0.61 | 151.93 K | $87.75 M |
| 11/24/2025 | $0.62 | $0.62 (-0.24%) | $0.63 | $0.61 | 111.54 K | $86.64 M |
| 11/21/2025 | $0.64 | $0.62 (-3.54%) | $0.65 | $0.62 | 252.52 K | $86.51 M |
| 11/20/2025 | $0.68 | $0.65 (-4.57%) | $0.68 | $0.64 | 189.10 K | $90.27 M |
| 11/19/2025 | $0.64 | $0.66 (2.7%) | $0.67 | $0.64 | 70.20 K | $91.57 M |
| 11/18/2025 | $0.68 | $0.65 (-5.28%) | $0.70 | $0.64 | 190.60 K | $89.95 M |
| 11/17/2025 | $0.68 | $0.68 (0.44%) | $0.70 | $0.67 | 108.13 K | $95.15 M |
| 11/14/2025 | $0.65 | $0.65 (-0.11%) | $0.67 | $0.64 | 158.60 K | $90.84 M |
| 11/13/2025 | $0.70 | $0.66 (-5.85%) | $0.72 | $0.65 | 279.80 K | $91.94 M |
| 11/12/2025 | $0.81 | $0.72 (-10.88%) | $0.81 | $0.71 | 373.86 K | $100.30 M |
| 11/11/2025 | $0.76 | $0.76 (-0.49%) | $0.83 | $0.75 | 1.37 M | $105.88 M |
| 11/10/2025 | $0.77 | $0.76 (-1.17%) | $0.77 | $0.74 | 280.60 K | $105.88 M |
| 11/07/2025 | $0.78 | $0.75 (-3.51%) | $0.78 | $0.75 | 264.71 K | $104.48 M |
| 11/06/2025 | $0.77 | $0.79 (3.13%) | $0.80 | $0.73 | 139.90 K | $110.06 M |
| 11/05/2025 | $0.78 | $0.80 (2.31%) | $0.81 | $0.76 | 346.09 K | $111.17 M |
| 11/04/2025 | $0.81 | $0.74 (-8.17%) | $0.85 | $0.74 | 300.80 K | $103.37 M |
| 11/03/2025 | $0.88 | $0.81 (-7.8%) | $0.89 | $0.78 | 783.43 K | $113.04 M |
| 10/31/2025 | $0.95 | $0.88 (-7.42%) | $0.95 | $0.83 | 473.20 K | $122.59 M |
| 10/30/2025 | $0.91 | $0.92 (1.1%) | $0.94 | $0.89 | 315.90 K | $128.17 M |
| 10/29/2025 | $0.89 | $0.90 (1.58%) | $0.93 | $0.85 | 608.80 K | $125.38 M |
| 10/28/2025 | $0.88 | $0.87 (-1.14%) | $0.88 | $0.83 | 321.40 K | $121.20 M |
| 10/27/2025 | $0.83 | $0.88 (6.02%) | $0.89 | $0.81 | 800.43 K | $122.59 M |
| 10/24/2025 | $0.82 | $0.80 (-2.4%) | $0.82 | $0.78 | 242.77 K | $111.59 M |
| 10/23/2025 | $0.80 | $0.77 (-3.66%) | $0.81 | $0.76 | 127.45 K | $107.37 M |
| 10/22/2025 | $0.84 | $0.78 (-6.89%) | $0.84 | $0.76 | 302.01 K | $108.94 M |
| 10/21/2025 | $0.78 | $0.78 (0%) | $0.84 | $0.74 | 385.12 K | $108.66 M |
| 10/20/2025 | $0.74 | $0.76 (2.65%) | $0.80 | $0.73 | 320.35 K | $105.89 M |
| 10/17/2025 | $0.69 | $0.71 (3.39%) | $0.74 | $0.68 | 370.90 K | $98.92 M |
| 10/16/2025 | $0.79 | $0.71 (-10.61%) | $0.80 | $0.68 | 386.92 K | $98.63 M |
| 10/15/2025 | $0.82 | $0.77 (-5.74%) | $0.82 | $0.77 | 233.31 K | $107.55 M |
| 10/14/2025 | $0.84 | $0.77 (-7.99%) | $0.84 | $0.76 | 312.13 K | $107.55 M |
| 10/13/2025 | $0.79 | $0.80 (1.52%) | $0.84 | $0.75 | 754.60 K | $111.45 M |
| 10/10/2025 | $0.74 | $0.72 (-3.3%) | $0.74 | $0.68 | 414.12 K | $100.30 M |
| 10/09/2025 | $0.69 | $0.70 (2.06%) | $0.74 | $0.67 | 262.74 K | $98.10 M |
| 10/08/2025 | $0.68 | $0.68 (-0.5%) | $0.74 | $0.68 | 469.54 K | $94.33 M |
| 10/07/2025 | $0.70 | $0.67 (-4.51%) | $0.70 | $0.66 | 99.80 K | $93.12 M |
| 10/06/2025 | $0.68 | $0.69 (1.47%) | $0.70 | $0.65 | 251.43 K | $96.12 M |
| 10/03/2025 | $0.67 | $0.65 (-2.26%) | $0.67 | $0.64 | 229.30 K | $90.55 M |
| 10/02/2025 | $0.64 | $0.65 (1.55%) | $0.65 | $0.62 | 92.98 K | $90.54 M |
| 10/01/2025 | $0.65 | $0.65 (-0.74%) | $0.65 | $0.63 | 81.02 K | $90.05 M |
| 09/30/2025 | $0.66 | $0.65 (-1.61%) | $0.66 | $0.63 | 121.43 K | $90.40 M |
| 09/29/2025 | $0.65 | $0.64 (-1.94%) | $0.67 | $0.64 | 67.90 K | $88.80 M |
| 09/26/2025 | $0.65 | $0.64 (-1.32%) | $0.65 | $0.62 | 76.74 K | $89.35 M |
| 09/25/2025 | $0.64 | $0.64 (-0.06%) | $0.65 | $0.61 | 19.10 K | $88.88 M |
| 09/24/2025 | $0.62 | $0.63 (1.18%) | $0.65 | $0.61 | 68.47 K | $87.39 M |
| 09/23/2025 | $0.64 | $0.65 (1.95%) | $0.65 | $0.61 | 38.80 K | $90.41 M |
| 09/22/2025 | $0.64 | $0.65 (2.22%) | $0.65 | $0.61 | 122.50 K | $90.55 M |
| 09/19/2025 | $0.63 | $0.65 (3.16%) | $0.66 | $0.55 | 401.10 K | $90.55 M |
| 09/18/2025 | $0.65 | $0.66 (1.54%) | $0.67 | $0.62 | 52.60 K | $91.94 M |
| 09/17/2025 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.62 | 131.20 K | $90.55 M |
| 09/16/2025 | $0.65 | $0.65 (-0.31%) | $0.66 | $0.62 | 36.80 K | $90.55 M |
| 09/15/2025 | $0.64 | $0.65 (1.59%) | $0.67 | $0.62 | 160.83 K | $90.55 M |
| 09/12/2025 | $0.63 | $0.63 (0.17%) | $0.64 | $0.59 | 44.90 K | $87.90 M |
| 09/11/2025 | $0.63 | $0.62 (-1.4%) | $0.63 | $0.60 | 61.90 K | $86.53 M |
| 09/10/2025 | $0.61 | $0.62 (1.87%) | $0.62 | $0.60 | 56.95 K | $86.37 M |
| 09/09/2025 | $0.61 | $0.63 (1.99%) | $0.63 | $0.61 | 31.70 K | $87.07 M |
| 09/08/2025 | $0.65 | $0.61 (-5.64%) | $0.65 | $0.61 | 90.20 K | $85.37 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.
