Get the Stockscreener App
0.5183
1.91%
0.0097
After Hours:
.52
0.0017
+0.33%
Xtant Medical Holdings Inc Stock (XTNT) Price History
The historical daily chart and data for Xtant Medical Holdings Inc stock (XTNT), show that the latest closing stock price as of May 07, 2025, is $0.5183.
- Xtant Medical Holdings Inc all-time high stock price is $169.20, occurred on March 20, 2014.
- The lowest Xtant Medical Holdings Inc stock price recorded was $0.331 on December 16, 2024. Since then, Xtant Medical Holdings Inc's stock price has risen over 56.59% to $0.5183 now.
- The 52-week high stock price for XTNT is $0.8772, representing a 69.25% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for XTNT is $0.331, indicating a -36.14% decrease from the current share price, occurred on December 16, 2024.
- The closing price of Xtant Medical Holdings Inc (XTNT) stock in the beginning of 2024 was $0.6087. The stock closed the year at $0.66, a gain of over 8.43% for the year.
The table below shows more information about XTNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $0.5399 | $0.50 | $0.0399 | 111,469.0 | +1.91% |
| May 06, 2025 | $0.5323 | $0.471 | $0.0613 | 97,468.0 | +1.23% |
| May 05, 2025 | $0.5097 | $0.47 | $0.0397 | 37,869.0 | +6.44% |
| May 02, 2025 | $0.4813 | $0.3901 | $0.0912 | 271,846.0 | +0.64% |
| May 01, 2025 | $0.5051 | $0.457 | $0.0481 | 104,148.0 | -7.70% |
| Apr 30, 2025 | $0.54 | $0.5081 | $0.0319 | 68,642.0 | +3.76% |
| Apr 29, 2025 | $0.52 | $0.4895 | $0.0305 | 61,021.0 | +2.04% |
| Apr 28, 2025 | $0.54 | $0.4775 | $0.0625 | 76,594.0 | -5.90% |
| Apr 25, 2025 | $0.515 | $0.483 | $0.032 | 110,562.0 | +6.25% |
| Apr 24, 2025 | $0.509 | $0.426 | $0.083 | 523,867.0 | +7.62% |
| Apr 23, 2025 | $0.4803 | $0.4346 | $0.0457 | 51,475.0 | -6.75% |
| Apr 22, 2025 | $0.4936 | $0.47 | $0.0236 | 28,732.0 | -2.73% |
| Apr 21, 2025 | $0.4917 | $0.43 | $0.0617 | 45,739.0 | +9.51% |
| Apr 17, 2025 | $0.449 | $0.3931 | $0.0559 | 103,359.0 | +13.67% |
| Apr 16, 2025 | $0.419 | $0.3859 | $0.0331 | 410,398.0 | +1.28% |
| Apr 15, 2025 | $0.4199 | $0.39 | $0.0299 | 62,278.0 | -2.50% |
| Apr 14, 2025 | $0.42 | $0.3948 | $0.0252 | 36,142.0 | -1.72% |
| Apr 11, 2025 | $0.43 | $0.38 | $0.05 | 198,580.0 | +7.11% |
| Apr 10, 2025 | $0.4099 | $0.3401 | $0.0698 | 31,280.0 | -4.76% |
| Apr 09, 2025 | $0.43 | $0.36 | $0.07 | 78,218.0 | +4.64% |
| Apr 08, 2025 | $0.4548 | $0.3746 | $0.0802 | 98,851.0 | -16.19% |
Xtant Medical Holdings Inc Stock (XTNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtant Medical Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtant Medical Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtant Medical Holdings Inc Stock (XTNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5399 | $0.3901 | $0.1498 | 734,269.0 | +2.01% |
| Apr, 2025 | $0.54 | $0.3401 | $0.1999 | 2,097,823.0 | +8.11% |
| Mar, 2025 | $0.54 | $0.43 | $0.11 | 730,378.0 | -7.83% |
| Feb, 2025 | $0.67 | $0.4311 | $0.2389 | 2,587,148.0 | -17.08% |
| Jan, 2025 | $0.648 | $0.4356 | $0.2124 | 1,191,950.0 | +38.80% |
Xtant Medical Holdings Inc Stock (XTNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.50 | $0.331 | $0.169 | 4,203,519.0 | +14.50% |
| Nov, 2024 | $0.569 | $0.3931 | $0.1759 | 3,016,782.0 | -26.77% |
| Oct, 2024 | $0.678 | $0.5312 | $0.1468 | 658,697.0 | -19.20% |
| Sep, 2024 | $0.7605 | $0.505 | $0.2555 | 1,465,593.0 | -8.65% |
| Aug, 2024 | $0.75 | $0.5513 | $0.1987 | 2,575,876.0 | +1.69% |
| Jul, 2024 | $0.8325 | $0.6211 | $0.2114 | 816,111.0 | +15.51% |
| Jun, 2024 | $0.7602 | $0.6041 | $0.1561 | 1,645,202.0 | -12.50% |
| May, 2024 | $0.96 | $0.6784 | $0.2816 | 2,254,058.0 | -19.52% |
| Apr, 2024 | $1.18 | $0.76 | $0.42 | 4,199,856.0 | -23.54% |
| Mar, 2024 | $1.24 | $0.93 | $0.31 | 3,712,984.0 | +6.36% |
| Feb, 2024 | $1.30 | $0.9101 | $0.3898 | 1,659,516.0 | +19.57% |
| Jan, 2024 | $1.31 | $0.905 | $0.405 | 2,023,058.0 | -18.58% |
Xtant Medical Holdings Inc Stock (XTNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.45 | $1.05 | $0.40 | 1,779,551.0 | -8.87% |
| Nov, 2023 | $1.45 | $1.10 | $0.35 | 1,989,036.0 | +5.98% |
| Oct, 2023 | $1.21 | $0.9696 | $0.2404 | 665,561.0 | +6.36% |
| Sep, 2023 | $1.38 | $1.00 | $0.38 | 2,370,992.0 | -8.33% |
| Aug, 2023 | $1.38 | $0.98 | $0.40 | 4,214,279.0 | +29.60% |
| Jul, 2023 | $1.00 | $0.7723 | $0.2277 | 2,344,700.0 | -0.43% |
| Jun, 2023 | $0.9417 | $0.6015 | $0.3402 | 688,475.0 | +50.44% |
| May, 2023 | $0.68 | $0.6001 | $0.0799 | 188,843.0 | -0.31% |
| Apr, 2023 | $0.6696 | $0.58 | $0.0896 | 215,661.0 | -2.75% |
| Mar, 2023 | $1.20 | $0.56 | $0.64 | 1,954,526.0 | -29.94% |
| Feb, 2023 | $0.9249 | $0.65 | $0.2749 | 1,373,528.0 | +28.15% |
| Jan, 2023 | $0.72 | $0.57 | $0.15 | 534,119.0 | +7.58% |
2.02%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):