5 DAY PERFORMANCE
+93.75%
1 MONTH PERFORMANCE
+90.83%
3 MONTH PERFORMANCE
+40.72%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
-4.60%
Xtant Medical Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.33 | $0.34 (3.69%) | $0.36 | $0.32 | 318.68 K | $46.66 M |
| 09/18/2026 | $0.33 | $0.32 (-3.9%) | $0.33 | $0.32 | 207.13 K | $44.88 M |
| 09/17/2026 | $0.32 | $0.33 (1.87%) | $0.33 | $0.32 | 192.80 K | $45.86 M |
| 09/16/2026 | $0.33 | $0.32 (-3.03%) | $0.34 | $0.32 | 266.74 K | $44.88 M |
| 09/15/2026 | $0.33 | $0.32 (-3.03%) | $0.33 | $0.32 | 504.93 K | $44.88 M |
| 09/14/2026 | $0.33 | $0.33 (-0.61%) | $0.34 | $0.32 | 264.09 K | $46.00 M |
| 09/11/2026 | $0.34 | $0.35 (1.71%) | $0.35 | $0.32 | 246.02 K | $48.50 M |
| 09/10/2026 | $0.34 | $0.34 (2.6%) | $0.36 | $0.32 | 376.40 K | $48.23 M |
| 09/09/2026 | $0.39 | $0.34 (-13.44%) | $0.39 | $0.34 | 455.60 K | $47.41 M |
| 09/08/2026 | $0.40 | $0.38 (-4.98%) | $0.41 | $0.37 | 521.23 K | $53.31 M |
| 09/04/2026 | $0.39 | $0.38 (-4.85%) | $0.40 | $0.37 | 380.26 K | $52.60 M |
| 09/03/2026 | $0.40 | $0.40 (-1.1%) | $0.42 | $0.38 | 642.90 K | $55.49 M |
| 09/02/2026 | $0.39 | $0.41 (4.6%) | $0.44 | $0.38 | 8.90 M | $57.37 M |
| 09/01/2026 | $0.37 | $0.37 (-1.08%) | $0.41 | $0.36 | 767.70 K | $51.62 M |
| 08/31/2026 | $0.36 | $0.39 (8.29%) | $0.42 | $0.35 | 2.69 M | $54.98 M |
| 08/28/2026 | $0.35 | $0.38 (11.24%) | $0.49 | $0.34 | 77.61 M | $53.86 M |
| 08/27/2026 | $0.32 | $0.33 (3.13%) | $0.34 | $0.32 | 5.13 M | $46.29 M |
| 08/26/2026 | $0.32 | $0.32 (0.03%) | $0.33 | $0.31 | 50.30 K | $45.02 M |
| 08/25/2026 | $0.32 | $0.32 (1.56%) | $0.33 | $0.31 | 86.90 K | $44.87 M |
| 08/24/2026 | $0.33 | $0.32 (-2.18%) | $0.33 | $0.32 | 62.22 K | $45.28 M |
| 08/21/2026 | $0.34 | $0.32 (-4.44%) | $0.34 | $0.32 | 143.97 K | $45.57 M |
| 08/20/2026 | $0.34 | $0.33 (-1.91%) | $0.34 | $0.33 | 48.50 K | $46.75 M |
| 08/19/2026 | $0.33 | $0.33 (0.03%) | $0.35 | $0.33 | 161.10 K | $46.30 M |
| 08/18/2026 | $0.33 | $0.33 (0.45%) | $0.37 | $0.33 | 185.00 K | $46.50 M |
| 08/17/2026 | $0.31 | $0.33 (6.94%) | $0.43 | $0.31 | 2.16 M | $46.50 M |
| 08/14/2026 | $0.30 | $0.31 (1.67%) | $0.32 | $0.30 | 33.24 K | $42.78 M |
| 08/13/2026 | $0.30 | $0.31 (3.83%) | $0.32 | $0.30 | 151.90 K | $43.76 M |
| 08/12/2026 | $0.31 | $0.31 (1.77%) | $0.32 | $0.27 | 689.16 K | $43.54 M |
| 08/11/2026 | $0.37 | $0.32 (-13.51%) | $0.38 | $0.32 | 1.25 M | $44.88 M |
| 08/10/2026 | $0.43 | $0.45 (3.55%) | $0.45 | $0.43 | 12.00 K | $62.56 M |
| 08/07/2026 | $0.44 | $0.44 (0.34%) | $0.45 | $0.43 | 31.45 K | $62.30 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 |
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.
