Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6600	0.6600	0.5710	0.5913	348,133	+0.02(+3.74%)
Feb 05, 2026	0.5900	0.6034	0.5691	0.5700	115,839	-0.01(-2.06%)
Feb 04, 2026	0.5900	0.6087	0.5500	0.5820	279,714	-0.03(-4.12%)
Feb 03, 2026	0.6190	0.6200	0.5800	0.6070	132,997	+0.01(+1.00%)
Feb 02, 2026	0.5890	0.6201	0.5890	0.6010	136,851	+0.01(+1.52%)
Jan 30, 2026	0.6000	0.6099	0.5900	0.5920	181,844	-0.02(-2.95%)
Jan 29, 2026	0.6160	0.6160	0.6001	0.6100	145,209	-0.01(-0.97%)
Jan 28, 2026	0.6255	0.6453	0.6010	0.6160	148,326	+0.00(+0.36%)
Jan 27, 2026	0.6350	0.6550	0.6122	0.6138	170,793	-0.02(-3.34%)
Jan 26, 2026	0.6600	0.6700	0.6300	0.6350	232,375	-0.02(-2.73%)
Jan 23, 2026	0.6500	0.6599	0.6000	0.6528	275,933	+0.03(+4.93%)
Jan 22, 2026	0.6400	0.6400	0.6151	0.6221	253,220	-0.01(-1.25%)
Jan 21, 2026	0.6400	0.6870	0.6300	0.6300	332,254	-0.02(-3.70%)
Jan 20, 2026	0.6430	0.6887	0.6400	0.6542	168,868	-0.01(-1.62%)
Jan 16, 2026	0.6500	0.7000	0.6400	0.6650	124,205	+0.01(+2.01%)
Jan 15, 2026	0.6800	0.6902	0.6500	0.6519	256,021	-0.03(-4.69%)
Jan 14, 2026	0.7200	0.7270	0.6814	0.6840	215,878	-0.01(-1.85%)
Jan 13, 2026	0.7100	0.7379	0.6800	0.6969	93,074	-0.01(-1.08%)
Jan 12, 2026	0.7100	0.7300	0.7000	0.7045	341,636	+0.02(+3.30%)
Jan 09, 2026	0.7030	0.7200	0.6818	0.6820	136,043	-0.02(-2.54%)
Jan 08, 2026	0.7200	0.7380	0.6893	0.6998	102,978	-0.02(-2.81%)
Jan 07, 2026	0.7500	0.7500	0.7008	0.7200	130,243	+0.01(+1.39%)
Jan 06, 2026	0.7181	0.7520	0.7026	0.7101	98,347	+0.00(+0.01%)
Jan 05, 2026	0.7600	0.7634	0.7000	0.7100	284,887	-0.04(-4.95%)
Jan 02, 2026	0.7800	0.7800	0.7330	0.7470	151,413	-0.04(-4.72%)
Dec 31, 2025	0.7800	0.8099	0.7630	0.7840	139,919	+0.01(+1.55%)
Dec 30, 2025	0.8025	0.8025	0.7611	0.7720	139,541	-0.02(-2.67%)
Dec 29, 2025	0.7700	0.7932	0.7600	0.7932	88,279	+0.02(+2.22%)
Dec 26, 2025	0.7615	0.8272	0.7502	0.7760	46,255	-0.00(-0.26%)
Dec 24, 2025	0.7800	0.8000	0.7600	0.7780	71,926	-0.00(-0.26%)
Dec 23, 2025	0.8000	0.8399	0.7800	0.7800	260,257	-0.03(-3.70%)
Dec 22, 2025	0.7700	0.8400	0.7537	0.8100	411,481	+0.04(+5.19%)
Dec 19, 2025	0.8400	0.8400	0.7700	0.7700	467,464	-0.00(-0.16%)
Dec 18, 2025	0.7972	0.8400	0.7712	0.7712	518,787	-0.01(-0.94%)
Dec 17, 2025	0.7777	0.8154	0.7500	0.7785	563,832	+0.04(+5.92%)
Dec 16, 2025	0.7755	0.7755	0.7173	0.7350	189,756	+0.04(+5.00%)
Dec 15, 2025	0.7170	0.7711	0.7000	0.7000	274,312	-0.03(-3.45%)
Dec 12, 2025	0.8142	0.8142	0.7150	0.7250	230,154	+0.03(+4.33%)
Dec 11, 2025	0.7230	0.7238	0.6800	0.6949	123,381	-0.01(-1.08%)
Dec 10, 2025	0.7700	0.7691	0.7025	0.7025	140,309	-0.04(-5.07%)
Dec 09, 2025	0.7400	0.7755	0.7139	0.7400	241,960	+0.03(+4.55%)
Dec 08, 2025	0.6500	0.7078	0.6400	0.7078	239,747	+0.09(+14.90%)
Dec 05, 2025	0.6600	0.6600	0.6100	0.6160	115,112	+0.01(+0.93%)
Dec 04, 2025	0.6500	0.6500	0.6093	0.6103	113,786	+0.01(+2.09%)
Dec 03, 2025	0.6370	0.6493	0.5903	0.5978	139,074	-0.00(-0.58%)
Dec 02, 2025	0.6250	0.6299	0.5922	0.6013	141,370	+0.01(+1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Xtant Medical Holdings, Inc. Common Stock (NY:XTNT)

Historical Prices

Starting at $3.75/week.

Subscribe Today