Xtant Medical Holdings, Inc. XTNT
AMEX · United States · Health Technology
$0.3411-0.01 (-3.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.34 | -2.86% | $0.35 | $0.36 | $0.34 | 72.00K |
| 2026-10-01 | $0.35 | -2.78% | $0.36 | $0.37 | $0.35 | 36.80K |
| 2026-09-30 | $0.36 | 0.00% | $0.37 | $0.38 | $0.35 | 355.40K |
| 2026-09-29 | $0.36 | 0.00% | $0.36 | $0.37 | $0.35 | 187.70K |
| 2026-09-28 | $0.36 | -5.26% | $0.33 | $0.39 | $0.33 | 230.20K |
| 2026-09-25 | $0.38 | 0.00% | $0.38 | $0.38 | $0.36 | 166.60K |
| 2026-09-24 | $0.38 | 0.00% | $0.37 | $0.38 | $0.36 | 72.80K |
| 2026-09-23 | $0.38 | +8.57% | $0.36 | $0.38 | $0.35 | 169.80K |
| 2026-09-22 | $0.35 | +2.94% | $0.35 | $0.38 | $0.34 | 467.40K |
| 2026-09-21 | $0.34 | +6.25% | $0.33 | $0.36 | $0.32 | 319.00K |
| 2026-09-18 | $0.32 | -3.03% | $0.33 | $0.33 | $0.32 | 199.30K |
| 2026-09-17 | $0.33 | +3.13% | $0.32 | $0.33 | $0.32 | 192.80K |
| 2026-09-16 | $0.32 | 0.00% | $0.33 | $0.34 | $0.32 | 266.40K |
| 2026-09-15 | $0.32 | -3.03% | $0.33 | $0.33 | $0.32 | 504.40K |
| 2026-09-14 | $0.33 | -5.71% | $0.33 | $0.34 | $0.32 | 264.00K |
| 2026-09-11 | $0.35 | +2.94% | $0.34 | $0.35 | $0.32 | 245.00K |
| 2026-09-10 | $0.34 | 0.00% | $0.34 | $0.36 | $0.32 | 376.40K |
| 2026-09-09 | $0.34 | -10.53% | $0.39 | $0.39 | $0.34 | 455.60K |
| 2026-09-08 | $0.38 | 0.00% | $0.40 | $0.41 | $0.37 | 521.20K |
| 2026-09-04 | $0.38 | -5.00% | $0.39 | $0.40 | $0.37 | 379.70K |
| 2026-09-03 | $0.40 | -2.44% | $0.40 | $0.42 | $0.38 | 642.90K |
| 2026-09-02 | $0.41 | +10.81% | $0.39 | $0.44 | $0.38 | 8.90M |
| 2026-09-01 | $0.37 | -5.13% | $0.37 | $0.41 | $0.36 | 757.70K |
| 2026-08-31 | $0.39 | +2.63% | $0.36 | $0.42 | $0.35 | 2.69M |
| 2026-08-28 | $0.38 | +15.15% | $0.35 | $0.49 | $0.34 | 77.61M |
| 2026-08-27 | $0.33 | +3.13% | $0.32 | $0.34 | $0.32 | 5.13M |
| 2026-08-26 | $0.32 | 0.00% | $0.32 | $0.33 | $0.31 | 50.30K |
| 2026-08-25 | $0.32 | 0.00% | $0.32 | $0.33 | $0.31 | 86.90K |
| 2026-08-24 | $0.32 | 0.00% | $0.33 | $0.33 | $0.32 | 62.20K |
| 2026-08-21 | $0.32 | -3.03% | $0.34 | $0.34 | $0.32 | 143.60K |
| 2026-08-20 | $0.33 | 0.00% | $0.34 | $0.34 | $0.33 | 48.50K |
| 2026-08-19 | $0.33 | 0.00% | $0.33 | $0.35 | $0.33 | 161.10K |
| 2026-08-18 | $0.33 | 0.00% | $0.33 | $0.37 | $0.33 | 185.00K |
| 2026-08-17 | $0.33 | +6.45% | $0.31 | $0.43 | $0.31 | 2.16M |
| 2026-08-14 | $0.31 | 0.00% | $0.30 | $0.32 | $0.30 | 33.20K |
| 2026-08-13 | $0.31 | 0.00% | $0.30 | $0.32 | $0.30 | 151.90K |
| 2026-08-12 | $0.31 | -3.12% | $0.31 | $0.32 | $0.27 | 689.10K |
| 2026-08-11 | $0.32 | -28.89% | $0.37 | $0.38 | $0.32 | 1.25M |
| 2026-08-10 | $0.45 | +2.27% | $0.43 | $0.45 | $0.43 | 12.00K |
| 2026-08-07 | $0.44 | 0.00% | $0.44 | $0.45 | $0.43 | 31.40K |
| 2026-08-06 | $0.44 | 0.00% | $0.43 | $0.44 | $0.42 | 28.80K |
| 2026-08-05 | $0.44 | 0.00% | $0.46 | $0.46 | $0.43 | 23.30K |
| 2026-08-04 | $0.44 | 0.00% | $0.44 | $0.45 | $0.42 | 55.50K |
| 2026-08-03 | $0.44 | +2.33% | $0.41 | $0.45 | $0.41 | 57.80K |
| 2026-07-31 | $0.43 | 0.00% | $0.42 | $0.43 | $0.41 | 60.70K |
| 2026-07-30 | $0.43 | 0.00% | $0.43 | $0.43 | $0.41 | 45.30K |
| 2026-07-29 | $0.43 | 0.00% | $0.41 | $0.43 | $0.41 | 13.70K |
| 2026-07-28 | $0.43 | -2.27% | $0.42 | $0.44 | $0.41 | 10.10K |
| 2026-07-27 | $0.44 | +2.33% | $0.44 | $0.45 | $0.41 | 19.40K |
| 2026-07-24 | $0.43 | 0.00% | $0.43 | $0.44 | $0.41 | 53.80K |
| 2026-07-23 | $0.43 | 0.00% | $0.43 | $0.43 | $0.42 | 27.60K |
| 2026-07-22 | $0.43 | -2.27% | $0.41 | $0.44 | $0.41 | 35.90K |
| 2026-07-21 | $0.44 | -2.22% | $0.43 | $0.44 | $0.42 | 74.10K |
| 2026-07-20 | $0.45 | 0.00% | $0.46 | $0.47 | $0.43 | 103.60K |
| 2026-07-17 | $0.45 | +2.27% | $0.41 | $0.47 | $0.41 | 139.20K |
| 2026-07-16 | $0.44 | -2.22% | $0.44 | $0.47 | $0.44 | 39.70K |
| 2026-07-15 | $0.45 | -2.17% | $0.46 | $0.46 | $0.43 | 113.50K |
| 2026-07-14 | $0.46 | +12.20% | $0.44 | $0.49 | $0.43 | 651.80K |
| 2026-07-13 | $0.41 | -2.38% | $0.40 | $0.43 | $0.40 | 47.40K |
| 2026-07-10 | $0.42 | 0.00% | $0.40 | $0.42 | $0.40 | 9.70K |
| 2026-07-09 | $0.42 | +7.69% | $0.41 | $0.44 | $0.39 | 112.70K |
| 2026-07-08 | $0.39 | -7.14% | $0.42 | $0.42 | $0.39 | 201.70K |
| 2026-07-07 | $0.42 | 0.00% | $0.42 | $0.43 | $0.42 | 15.10K |
| 2026-07-06 | $0.42 | +2.44% | $0.41 | $0.44 | $0.41 | 98.40K |
| 2026-07-02 | $0.41 | -2.38% | $0.44 | $0.44 | $0.41 | 76.30K |
| 2026-07-01 | $0.42 | 0.00% | $0.43 | $0.44 | $0.42 | 58.80K |
| 2026-06-30 | $0.42 | -2.33% | $0.42 | $0.43 | $0.42 | 32.00K |
| 2026-06-29 | $0.43 | +2.38% | $0.42 | $0.43 | $0.42 | 46.90K |
| 2026-06-26 | $0.42 | 0.00% | $0.42 | $0.43 | $0.42 | 31.10K |
| 2026-06-25 | $0.42 | -2.33% | $0.43 | $0.43 | $0.42 | 15.80K |
| 2026-06-24 | $0.43 | 0.00% | $0.43 | $0.45 | $0.42 | 61.50K |
| 2026-06-23 | $0.43 | -2.27% | $0.43 | $0.43 | $0.43 | 49.30K |
| 2026-06-22 | $0.44 | 0.00% | $0.44 | $0.44 | $0.43 | 52.20K |
| 2026-06-18 | $0.44 | 0.00% | $0.43 | $0.45 | $0.43 | 81.00K |
| 2026-06-17 | $0.44 | -2.22% | $0.47 | $0.47 | $0.43 | 108.70K |
| 2026-06-16 | $0.45 | 0.00% | $0.45 | $0.47 | $0.43 | 111.90K |
| 2026-06-15 | $0.45 | +2.27% | $0.40 | $0.46 | $0.40 | 173.40K |
| 2026-06-12 | $0.44 | +2.33% | $0.43 | $0.45 | $0.43 | 57.10K |
| 2026-06-11 | $0.43 | -2.27% | $0.44 | $0.44 | $0.43 | 137.00K |
| 2026-06-10 | $0.44 | -2.22% | $0.44 | $0.46 | $0.44 | 33.80K |
| 2026-06-09 | $0.45 | 0.00% | $0.45 | $0.48 | $0.44 | 236.10K |
| 2026-06-08 | $0.45 | -2.17% | $0.45 | $0.45 | $0.45 | 94.60K |
| 2026-06-05 | $0.46 | 0.00% | $0.46 | $0.47 | $0.45 | 62.90K |
| 2026-06-04 | $0.46 | 0.00% | $0.46 | $0.48 | $0.45 | 132.10K |
| 2026-06-03 | $0.46 | -2.13% | $0.46 | $0.48 | $0.46 | 48.40K |
| 2026-06-02 | $0.47 | +2.17% | $0.46 | $0.47 | $0.46 | 144.80K |
| 2026-06-01 | $0.46 | 0.00% | $0.46 | $0.47 | $0.46 | 52.70K |
| 2026-05-29 | $0.46 | -2.13% | $0.47 | $0.48 | $0.46 | 109.70K |
| 2026-05-28 | $0.47 | +2.17% | $0.46 | $0.48 | $0.46 | 181.40K |
| 2026-05-27 | $0.46 | 0.00% | $0.46 | $0.47 | $0.46 | 66.40K |