Xtant Medical Holdings, Inc. Common Stock (XTNT)

Historical Prices For Xtant Medical Holdings, Inc. Common Stock (XTNT)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	0.60	0.60	0.59	0.59	128,676	0.59
11/28/2025	0.63	0.66	0.56	0.59	403,969	0.59
11/26/2025	0.61	0.65	0.61	0.62	79,560	0.62
11/25/2025	0.63	0.63	0.61	0.63	151,933	0.63
11/24/2025	0.62	0.63	0.61	0.62	111,542	0.62
11/21/2025	0.64	0.65	0.62	0.62	252,524	0.62
11/20/2025	0.68	0.68	0.64	0.65	189,062	0.65
11/19/2025	0.64	0.67	0.64	0.66	70,076	0.66
11/18/2025	0.68	0.70	0.64	0.65	190,563	0.65
11/17/2025	0.68	0.70	0.67	0.68	107,883	0.68
11/14/2025	0.65	0.67	0.64	0.65	158,582	0.65
11/13/2025	0.70	0.72	0.65	0.66	279,804	0.66
11/12/2025	0.81	0.81	0.71	0.72	373,835	0.72
11/11/2025	0.76	0.83	0.75	0.76	1,359,442	0.76
11/10/2025	0.77	0.77	0.74	0.76	274,453	0.76
11/07/2025	0.78	0.78	0.75	0.75	264,709	0.75
11/06/2025	0.77	0.80	0.73	0.79	139,855	0.79
11/05/2025	0.78	0.81	0.76	0.80	346,034	0.80
11/04/2025	0.81	0.85	0.74	0.74	299,478	0.74
11/03/2025	0.88	0.89	0.78	0.81	782,094	0.81
10/31/2025	0.95	0.95	0.83	0.88	473,196	0.88
10/30/2025	0.91	0.94	0.89	0.92	315,479	0.92
10/29/2025	0.89	0.93	0.85	0.90	608,396	0.90
10/28/2025	0.88	0.88	0.83	0.87	318,829	0.87
10/27/2025	0.83	0.89	0.81	0.88	799,435	0.88
10/24/2025	0.82	0.82	0.78	0.80	242,770	0.80
10/23/2025	0.80	0.81	0.76	0.77	127,446	0.77
10/22/2025	0.84	0.84	0.76	0.78	301,907	0.78
10/21/2025	0.78	0.84	0.74	0.78	385,070	0.78
10/20/2025	0.74	0.80	0.73	0.76	320,345	0.76
10/17/2025	0.69	0.74	0.68	0.71	370,874	0.71
10/16/2025	0.79	0.80	0.68	0.71	385,699	0.71
10/15/2025	0.82	0.82	0.77	0.77	233,303	0.77
10/14/2025	0.84	0.84	0.76	0.77	310,453	0.77
10/13/2025	0.79	0.84	0.75	0.80	746,363	0.80
10/10/2025	0.74	0.74	0.68	0.72	414,118	0.72
10/09/2025	0.69	0.74	0.67	0.70	262,407	0.70
10/08/2025	0.68	0.74	0.68	0.68	468,025	0.68
10/07/2025	0.70	0.70	0.66	0.67	99,798	0.67
10/06/2025	0.68	0.70	0.65	0.69	251,420	0.69
10/03/2025	0.67	0.67	0.64	0.65	229,272	0.65
10/02/2025	0.64	0.65	0.62	0.65	92,984	0.65
10/01/2025	0.65	0.65	0.63	0.65	81,015	0.65
9/30/2025	0.66	0.66	0.63	0.65	121,429	0.65
9/29/2025	0.65	0.67	0.64	0.64	67,882	0.64
9/26/2025	0.65	0.65	0.62	0.64	76,743	0.64
9/25/2025	0.64	0.65	0.61	0.64	19,065	0.64
9/24/2025	0.62	0.65	0.61	0.63	68,474	0.63
9/23/2025	0.64	0.65	0.61	0.65	38,774	0.65
9/22/2025	0.64	0.65	0.61	0.65	122,501	0.65
9/19/2025	0.63	0.66	0.55	0.65	401,083	0.65
9/18/2025	0.65	0.67	0.62	0.66	52,599	0.66
9/17/2025	0.66	0.66	0.62	0.65	131,150	0.65
9/16/2025	0.65	0.66	0.61	0.65	36,800	0.65
9/15/2025	0.64	0.67	0.62	0.65	160,806	0.65
9/12/2025	0.63	0.64	0.59	0.63	44,899	0.63
9/11/2025	0.63	0.63	0.60	0.62	61,647	0.62
9/10/2025	0.61	0.62	0.60	0.62	56,946	0.62
9/09/2025	0.61	0.63	0.61	0.63	31,674	0.63
9/08/2025	0.65	0.65	0.61	0.61	90,162	0.61
9/05/2025	0.61	0.63	0.61	0.63	35,726	0.63
9/04/2025	0.60	0.65	0.60	0.61	82,632	0.61
9/03/2025	0.62	0.63	0.60	0.63	183,017	0.63
9/02/2025	0.63	0.70	0.61	0.63	88,424	0.63