Xtant Medical Inc. (XTNT)
AMEX: XTNT
· Real-Time Price · USD
0.66
0.01 (1.54%)
At close: Oct 06, 2025, 10:15 AM
XTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.00% | 229,300 |
| Oct 2, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.00% | 92,984 |
| Oct 1, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 0.00% | 81,015 |
| Sep 30, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 121,429 |
| Sep 29, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | 0.00% | 67,900 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.00% | 76,743 |
| Sep 25, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 19,100 |
| Sep 24, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | -3.08% | 68,474 |
| Sep 23, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 0.00% | 38,800 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 0.00% | 122,501 |
| Sep 19, 2025 | 0.63 | 0.66 | 0.55 | 0.65 | 0.65 | -1.52% | 401,100 |
| Sep 18, 2025 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 1.54% | 52,600 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 0.00% | 131,200 |
| Sep 16, 2025 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 0.00% | 36,800 |
| Sep 15, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | 3.17% | 160,831 |
| Sep 12, 2025 | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | 1.61% | 44,900 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.00% | 61,897 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.00% | 56,946 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.63 | 1.64% | 31,700 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 90,200 |
Page 1 of 136