5 DAY PERFORMANCE
+12.84%
1 MONTH PERFORMANCE
+37.66%
3 MONTH PERFORMANCE
+4.85%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
+21.90%
Xtant Medical Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.58 | $0.59 (0.87%) | $0.59 | $0.58 | 63.52 K | $81.83 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 | $77.04 M |
| 03/26/2026 | $0.57 | $0.57 (-1.38%) | $0.58 | $0.56 | 89.10 K | $78.86 M |
| 03/25/2026 | $0.58 | $0.56 (-2.58%) | $0.58 | $0.56 | 80.70 K | $78.45 M |
| 03/24/2026 | $0.61 | $0.56 (-8.2%) | $0.61 | $0.56 | 181.10 K | $78.01 M |
| 03/23/2026 | $0.61 | $0.58 (-4.54%) | $0.61 | $0.55 | 233.80 K | $81.12 M |
| 03/20/2026 | $0.56 | $0.61 (9.79%) | $0.63 | $0.56 | 345.73 K | $85.65 M |
| 03/19/2026 | $0.58 | $0.59 (2.43%) | $0.60 | $0.57 | 130.00 K | $82.05 M |
| 03/18/2026 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.57 | 212.63 K | $80.80 M |
| 03/17/2026 | $0.61 | $0.60 (-1.31%) | $0.64 | $0.60 | 68.61 K | $84.00 M |
| 03/16/2026 | $0.62 | $0.63 (1.27%) | $0.64 | $0.62 | 71.70 K | $87.75 M |
| 03/13/2026 | $0.71 | $0.62 (-11.91%) | $0.71 | $0.62 | 115.30 K | $86.51 M |
| 03/12/2026 | $0.63 | $0.60 (-3.72%) | $0.63 | $0.59 | 69.84 K | $84.10 M |
| 03/11/2026 | $0.61 | $0.63 (2.79%) | $0.64 | $0.61 | 22.30 K | $87.35 M |
| 03/10/2026 | $0.61 | $0.62 (0.57%) | $0.64 | $0.60 | 45.83 K | $86.09 M |
| 03/09/2026 | $0.63 | $0.63 (-1.07%) | $0.65 | $0.60 | 113.20 K | $87.35 M |
| 03/06/2026 | $0.66 | $0.62 (-6.27%) | $0.67 | $0.59 | 106.23 K | $86.37 M |
| 03/05/2026 | $0.68 | $0.63 (-6.47%) | $0.68 | $0.63 | 100.51 K | $88.21 M |
| 03/04/2026 | $0.57 | $0.63 (10.78%) | $0.67 | $0.57 | 413.15 K | $88.32 M |
| 03/03/2026 | $0.57 | $0.59 (3.26%) | $0.61 | $0.57 | 131.80 K | $82.14 M |
| 03/02/2026 | $0.57 | $0.57 (0.25%) | $0.59 | $0.55 | 90.70 K | $79.60 M |
| 02/27/2026 | $0.55 | $0.57 (3.69%) | $0.58 | $0.55 | 75.40 K | $79.45 M |
| 02/26/2026 | $0.58 | $0.58 (-0.99%) | $0.59 | $0.58 | 34.06 K | $80.55 M |
| 02/25/2026 | $0.56 | $0.57 (2.59%) | $0.57 | $0.56 | 134.94 K | $80.08 M |
| 02/24/2026 | $0.59 | $0.57 (-3.89%) | $0.59 | $0.56 | 59.80 K | $79.42 M |
| 02/23/2026 | $0.58 | $0.59 (1.31%) | $0.59 | $0.58 | 78.40 K | $81.86 M |
| 02/20/2026 | $0.58 | $0.58 (-0.15%) | $0.59 | $0.58 | 68.91 K | $80.81 M |
| 02/19/2026 | $0.61 | $0.59 (-3.93%) | $0.61 | $0.58 | 96.90 K | $82.05 M |
| 02/18/2026 | $0.59 | $0.59 (-0.71%) | $0.61 | $0.59 | 77.00 K | $82.26 M |
| 02/17/2026 | $0.58 | $0.59 (1.81%) | $0.61 | $0.58 | 91.32 K | $82.26 M |
| 02/13/2026 | $0.58 | $0.58 (0.78%) | $0.60 | $0.58 | 38.20 K | $81.43 M |
| 02/12/2026 | $0.58 | $0.58 (0.05%) | $0.62 | $0.58 | 97.94 K | $81.26 M |
| 02/11/2026 | $0.64 | $0.59 (-7.89%) | $0.64 | $0.59 | 115.19 K | $82.33 M |
| 02/10/2026 | $0.62 | $0.62 (0.45%) | $0.65 | $0.61 | 304.70 K | $86.39 M |
| 02/09/2026 | $0.61 | $0.60 (-1.11%) | $0.61 | $0.59 | 183.50 K | $83.35 M |
| 02/06/2026 | $0.66 | $0.59 (-10.41%) | $0.66 | $0.57 | 348.13 K | $82.37 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.
