Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6160 +0.0057 (+0.93%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.6000 0.6000 0.5851 0.5905 128,676 +0.00(+0.03%)
Nov 28, 2025 0.6300 0.6603 0.5611 0.5903 403,969 -0.03(-5.51%)
Nov 26, 2025 0.6070 0.6460 0.6061 0.6247 79,560 -0.01(-0.83%)
Nov 25, 2025 0.6250 0.6300 0.6051 0.6299 151,933 +0.01(+1.29%)
Nov 24, 2025 0.6234 0.6276 0.6101 0.6219 111,542 +0.00(+0.14%)
Nov 21, 2025 0.6438 0.6500 0.6200 0.6210 252,524 -0.03(-4.17%)
Nov 20, 2025 0.6790 0.6790 0.6400 0.6480 189,062 -0.01(-1.41%)
Nov 19, 2025 0.6400 0.6680 0.6400 0.6573 70,076 +0.01(+1.80%)
Nov 18, 2025 0.6817 0.6999 0.6418 0.6457 190,563 -0.04(-5.46%)
Nov 17, 2025 0.6800 0.7000 0.6736 0.6830 107,883 +0.03(+4.74%)
Nov 14, 2025 0.6528 0.6698 0.6401 0.6521 158,582 -0.01(-1.20%)
Nov 13, 2025 0.7000 0.7199 0.6520 0.6600 279,804 -0.06(-8.57%)
Nov 12, 2025 0.8100 0.8100 0.7106 0.7219 373,835 -0.03(-4.55%)
Nov 11, 2025 0.7600 0.8300 0.7479 0.7563 1,359,442 -0.00(-0.62%)
Nov 10, 2025 0.7700 0.7720 0.7400 0.7610 274,453 +0.01(+1.12%)
Nov 07, 2025 0.7800 0.7800 0.7480 0.7526 264,709 -0.04(-4.73%)
Nov 06, 2025 0.7660 0.7980 0.7322 0.7900 139,855 -0.01(-1.00%)
Nov 05, 2025 0.7800 0.8099 0.7600 0.7980 346,034 +0.06(+7.55%)
Nov 04, 2025 0.8080 0.8540 0.7420 0.7420 299,478 -0.07(-8.55%)
Nov 03, 2025 0.8800 0.8901 0.7828 0.8114 782,094 -0.07(-7.74%)
Oct 31, 2025 0.9500 0.9500 0.8290 0.8795 473,196 -0.04(-4.40%)
Oct 30, 2025 0.9100 0.9400 0.8873 0.9200 315,479 +0.02(+2.22%)
Oct 29, 2025 0.8900 0.9300 0.8500 0.9000 608,396 +0.03(+3.45%)
Oct 28, 2025 0.8800 0.8800 0.8263 0.8700 318,829 -0.01(-1.14%)
Oct 27, 2025 0.8300 0.8900 0.8102 0.8800 799,435 +0.08(+9.86%)
Oct 24, 2025 0.8207 0.8207 0.7760 0.8010 242,770 +0.03(+3.93%)
Oct 23, 2025 0.8000 0.8099 0.7602 0.7707 127,446 -0.01(-1.45%)
Oct 22, 2025 0.8399 0.8400 0.7600 0.7820 301,907 +0.00(+0.26%)
Oct 21, 2025 0.7800 0.8386 0.7400 0.7800 385,070 +0.02(+2.62%)
Oct 20, 2025 0.7405 0.8000 0.7293 0.7601 320,345 +0.05(+7.04%)
Oct 17, 2025 0.6868 0.7389 0.6811 0.7101 370,874 +0.00(+0.30%)
Oct 16, 2025 0.7900 0.8044 0.6760 0.7080 385,699 -0.06(-8.29%)
Oct 15, 2025 0.8200 0.8190 0.7700 0.7720 233,303 +0.00(+0.00%)
Oct 14, 2025 0.8390 0.8390 0.7645 0.7720 310,453 -0.03(-3.50%)
Oct 13, 2025 0.7880 0.8400 0.7500 0.8000 746,363 +0.08(+11.79%)
Oct 10, 2025 0.7400 0.7400 0.6800 0.7156 414,118 +0.01(+1.62%)
Oct 09, 2025 0.6900 0.7444 0.6656 0.7042 262,407 +0.03(+4.00%)
Oct 08, 2025 0.6805 0.7373 0.6763 0.6771 468,025 +0.01(+1.30%)
Oct 07, 2025 0.7000 0.7000 0.6571 0.6684 99,798 -0.02(-3.13%)
Oct 06, 2025 0.6800 0.6999 0.6450 0.6900 251,420 +0.04(+6.15%)
Oct 03, 2025 0.6650 0.6700 0.6401 0.6500 229,272 +0.00(+0.02%)
Oct 02, 2025 0.6400 0.6499 0.6204 0.6499 92,984 +0.00(+0.54%)
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.
© 2025 FinancialContent. All rights reserved.