5 DAY PERFORMANCE
+44.25%
1 MONTH PERFORMANCE
+47.79%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
+4.85%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-1.27%
Xtant Medical Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.44 | $0.45 (0.72%) | $0.45 | $0.44 | 15.00 K | $61.86 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 |
| 07/29/2026 | $0.41 | $0.43 (3.62%) | $0.43 | $0.41 | 13.73 K | $59.59 M |
| 07/28/2026 | $0.42 | $0.43 (1.07%) | $0.44 | $0.41 | 10.31 K | $59.50 M |
| 07/27/2026 | $0.44 | $0.44 (-0.52%) | $0.45 | $0.41 | 19.40 K | $61.51 M |
| 07/24/2026 | $0.43 | $0.43 (0.87%) | $0.44 | $0.41 | 53.85 K | $59.94 M |
| 07/23/2026 | $0.43 | $0.43 (0.47%) | $0.43 | $0.42 | 27.62 K | $60.13 M |
| 07/22/2026 | $0.41 | $0.43 (5.15%) | $0.44 | $0.41 | 35.94 K | $60.27 M |
| 07/21/2026 | $0.43 | $0.44 (2.75%) | $0.44 | $0.42 | 74.12 K | $62.21 M |
| 07/20/2026 | $0.46 | $0.45 (-2.2%) | $0.47 | $0.43 | 103.93 K | $62.91 M |
| 07/17/2026 | $0.41 | $0.45 (9.76%) | $0.48 | $0.41 | 139.20 K | $62.92 M |
| 07/16/2026 | $0.44 | $0.44 (1.84%) | $0.47 | $0.44 | 39.86 K | $61.94 M |
| 07/15/2026 | $0.46 | $0.45 (-2.59%) | $0.46 | $0.43 | 113.52 K | $62.47 M |
| 07/14/2026 | $0.44 | $0.46 (4.25%) | $0.49 | $0.43 | 652.25 K | $64.14 M |
| 07/13/2026 | $0.40 | $0.41 (2%) | $0.43 | $0.40 | 47.43 K | $57.06 M |
| 07/10/2026 | $0.40 | $0.42 (4.97%) | $0.42 | $0.40 | 9.70 K | $58.71 M |
| 07/09/2026 | $0.41 | $0.42 (2.69%) | $0.44 | $0.39 | 112.84 K | $58.73 M |
| 07/08/2026 | $0.42 | $0.39 (-7.14%) | $0.42 | $0.39 | 201.75 K | $54.53 M |
| 07/07/2026 | $0.42 | $0.42 (-0.12%) | $0.43 | $0.42 | 15.12 K | $58.66 M |
| 07/06/2026 | $0.41 | $0.42 (1.71%) | $0.44 | $0.41 | 98.63 K | $58.31 M |
| 07/02/2026 | $0.44 | $0.41 (-5.95%) | $0.44 | $0.41 | 76.34 K | $57.73 M |
| 07/01/2026 | $0.43 | $0.42 (-3.31%) | $0.44 | $0.42 | 58.83 K | $58.73 M |
| 06/30/2026 | $0.42 | $0.42 (-0.24%) | $0.43 | $0.42 | 32.21 K | $58.87 M |
| 06/29/2026 | $0.42 | $0.43 (0.92%) | $0.43 | $0.42 | 47.19 K | $59.55 M |
| 06/26/2026 | $0.42 | $0.42 (-0.33%) | $0.43 | $0.42 | 31.14 K | $58.74 M |
| 06/25/2026 | $0.43 | $0.42 (-1.98%) | $0.43 | $0.42 | 15.80 K | $58.94 M |
| 06/24/2026 | $0.43 | $0.43 (0.58%) | $0.45 | $0.42 | 61.54 K | $60.13 M |
| 06/23/2026 | $0.43 | $0.43 (-0.58%) | $0.43 | $0.43 | 49.63 K | $59.78 M |
| 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 |
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.
