NYSE:XTNT | Historical Stock Price | Xtant Medical Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.52$7.82$40.32$207.80$1,071.002010-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.60$1.6011,000——
2019-12-30$1.60$1.608,400——
2019-12-27$1.67$1.672,100——
2019-12-26$1.70$1.708,300——
2019-12-24$1.55$1.5512,000——
2019-12-23$1.55$1.557,400——
2019-12-20$1.59$1.593,100——
2019-12-19$1.57$1.5713,600——
2019-12-18$1.63$1.631,700——
2019-12-17$1.66$1.666,700——
2019-12-16$1.70$1.700——
2019-12-13$1.70$1.701,700——
2019-12-12$1.78$1.789,600——
2019-12-11$1.70$1.707,900——
2019-12-10$1.68$1.6865,000——
2019-12-09$1.67$1.67900——
2019-12-06$1.68$1.681,000——
2019-12-05$1.66$1.668,100——
2019-12-04$1.65$1.651,000——
2019-12-03$1.71$1.71300——
2019-12-02$1.64$1.64500——
2019-11-29$1.73$1.73300——
2019-11-27$1.69$1.691,300——
2019-11-26$1.69$1.69900——
2019-11-25$1.71$1.7110,400——
2019-11-22$1.82$1.821,500——
2019-11-21$1.88$1.88300——
2019-11-20$1.91$1.913,000——
2019-11-19$1.84$1.842,600——
2019-11-18$2.00$2.0026,200——
2019-11-15$1.86$1.86500——
2019-11-14$1.80$1.8012,800——
2019-11-13$1.70$1.705,200——
2019-11-12$2.09$2.09400——
2019-11-11$2.19$2.191,200——
2019-11-08$2.12$2.126,600——
2019-11-07$2.16$2.161,500——
2019-11-06$2.23$2.231,800——
2019-11-05$2.30$2.303,400——
2019-11-04$2.27$2.27400——
2019-11-01$2.24$2.242,300——
2019-10-31$2.27$2.276,200——
2019-10-30$2.08$2.083,700——
2019-10-29$2.10$2.101,800——
2019-10-28$2.20$2.202,600——
2019-10-25$2.16$2.1610,000——
2019-10-24$2.25$2.255,900——
2019-10-23$2.12$2.122,900——
2019-10-22$2.12$2.127,400——
2019-10-21$2.45$2.453,200——
2019-10-18$2.42$2.4227,000——
2019-10-17$2.44$2.443,900——
2019-10-16$2.52$2.521,300——
2019-10-15$2.64$2.643,600——
2019-10-14$2.70$2.70100——
2019-10-11$2.70$2.70300——
2019-10-10$2.62$2.621,900——
2019-10-09$2.53$2.53400——
2019-10-08$2.60$2.6010,500——
2019-10-07$2.80$2.802,700——
2019-10-04$2.80$2.803,900——
2019-10-03$2.81$2.816,500——
2019-10-02$2.76$2.761,200——
2019-10-01$2.89$2.891,900——
2019-09-30$2.84$2.843,600——
2019-09-27$2.82$2.827,500——
2019-09-26$2.88$2.8815,100——
2019-09-25$2.70$2.707,600——
2019-09-24$2.56$2.563,400——
2019-09-23$2.70$2.701,800——
2019-09-20$2.80$2.808,300——
2019-09-19$2.41$2.414,000——
2019-09-18$2.42$2.424,800——
2019-09-17$2.51$2.515,100——
2019-09-16$2.44$2.448,800——
2019-09-13$2.51$2.512,600——
2019-09-12$2.42$2.427,300——
2019-09-11$2.70$2.702,000——
2019-09-10$2.74$2.740——
2019-09-09$2.74$2.74400——
2019-09-06$2.60$2.607,200——
2019-09-05$2.61$2.612,900——
2019-09-04$2.58$2.581,200——
2019-09-03$2.60$2.601,500——
2019-08-30$2.55$2.55600——
2019-08-29$2.65$2.656,300——
2019-08-28$2.53$2.5313,800——
2019-08-27$2.87$2.87200——
2019-08-26$3.00$3.003,000——
2019-08-23$2.81$2.811,900——
2019-08-22$2.93$2.932,300——
2019-08-21$2.75$2.751,000——
2019-08-20$2.85$2.851,400——
2019-08-19$2.86$2.861,600——
2019-08-16$2.90$2.903,100——
2019-08-15$2.75$2.752,900——
2019-08-14$2.76$2.763,700——
2019-08-13$2.86$2.861,400——
2019-08-12$3.00$3.001,700——
2019-08-09$2.90$2.901,900——
2019-08-08$2.80$2.803,000——
2019-08-07$2.89$2.895,400——
2019-08-06$3.00$3.001,800——
2019-08-05$2.83$2.831,400——
2019-08-02$2.90$2.902,800——
2019-08-01$2.76$2.762,000——
2019-07-31$2.80$2.802,100——
2019-07-30$2.90$2.902,800——
2019-07-29$2.82$2.823,200——
2019-07-26$2.81$2.813,100——
2019-07-25$2.84$2.841,000——
2019-07-24$2.99$2.99700——
2019-07-23$2.95$2.953,400——
2019-07-22$2.90$2.90800——
2019-07-19$2.85$2.852,700——
2019-07-18$2.96$2.961,800——
2019-07-17$3.04$3.041,200——
2019-07-16$2.91$2.91400——
2019-07-15$2.85$2.851,200——
2019-07-12$3.05$3.052,000——
2019-07-11$2.95$2.953,800——
2019-07-10$2.91$2.913,800——
2019-07-09$2.75$2.752,100——
2019-07-08$2.61$2.611,200——
2019-07-05$2.70$2.701,100——
2019-07-03$2.62$2.625,500——
2019-07-02$2.80$2.802,400——
2019-07-01$3.00$3.004,000——
2019-06-28$3.00$3.006,500——
2019-06-27$2.45$2.4513,900——
2019-06-26$2.61$2.617,300——
2019-06-25$2.80$2.804,200——
2019-06-24$2.79$2.794,200——
2019-06-21$2.98$2.98700——
2019-06-20$2.98$2.981,500——
2019-06-19$2.97$2.97800——
2019-06-18$2.90$2.901,700——
2019-06-17$2.95$2.95100——
2019-06-14$2.95$2.951,900——
2019-06-13$2.98$2.982,100——
2019-06-12$3.02$3.024,500——
2019-06-11$2.99$2.99700——
2019-06-10$3.08$3.08600——
2019-06-07$2.91$2.914,200——
2019-06-06$2.95$2.958,000——
2019-06-05$3.20$3.204,900——
2019-06-04$3.45$3.455,800——
2019-06-03$3.50$3.5011,700——
2019-05-31$3.50$3.504,700——
2019-05-30$3.46$3.467,600——
2019-05-29$3.37$3.372,400——
2019-05-28$3.41$3.412,200——
2019-05-24$3.40$3.4012,700——
2019-05-23$3.40$3.407,600——
2019-05-22$3.46$3.4632,300——
2019-05-21$3.04$3.04500——
2019-05-20$3.03$3.038,500——
2019-05-17$3.06$3.063,100——
2019-05-16$3.09$3.092,200——
2019-05-15$3.08$3.081,500——
2019-05-14$2.95$2.956,100——
2019-05-13$2.93$2.933,600——
2019-05-10$2.97$2.974,500——
2019-05-09$2.97$2.974,300——
2019-05-08$3.01$3.01300——
2019-05-07$3.01$3.011,800——
2019-05-06$3.03$3.033,400——
2019-05-03$3.19$3.19500——
2019-05-02$3.10$3.103,500——
2019-05-01$3.05$3.0517,100——
2019-04-30$2.99$2.996,900——
2019-04-29$2.99$2.9911,700——
2019-04-26$2.99$2.991,200——
2019-04-25$2.95$2.953,500——
2019-04-24$2.92$2.923,900——
2019-04-23$2.94$2.946,500——
2019-04-22$2.95$2.953,800——
2019-04-18$3.00$3.003,600——
2019-04-17$3.10$3.105,200——
2019-04-16$3.26$3.265,500——
2019-04-15$3.09$3.0910,300——
2019-04-12$3.10$3.104,800——
2019-04-11$3.10$3.103,100——
2019-04-10$3.08$3.08900——
2019-04-09$3.13$3.132,500——
2019-04-08$3.08$3.0815,600——
2019-04-05$3.40$3.4012,800——
2019-04-04$3.27$3.279,700——
2019-04-03$3.21$3.217,300——
2019-04-02$3.11$3.1122,700——
2019-04-01$3.00$3.0015,100——
2019-03-29$3.05$3.055,400——
2019-03-28$3.01$3.015,600——
2019-03-27$2.95$2.954,100——
2019-03-26$3.02$3.025,700——
2019-03-25$2.80$2.802,300——
2019-03-22$3.02$3.0219,200——
2019-03-21$3.02$3.029,400——
2019-03-20$3.11$3.1120,600——
2019-03-19$3.05$3.0522,000——
2019-03-18$3.10$3.1037,700——
2019-03-15$2.93$2.9346,600——
2019-03-14$3.83$3.8318,900——
2019-03-13$3.96$3.9613,300——
2019-03-12$3.75$3.759,600——
2019-03-11$4.00$4.0034,200——
2019-03-08$4.45$4.4528,800——
2019-03-07$4.40$4.4032,200——
2019-03-06$4.16$4.1620,800——
2019-03-05$3.94$3.9415,200——
2019-03-04$3.80$3.805,600——
2019-03-01$3.77$3.776,400——
2019-02-28$3.71$3.713,300——
2019-02-27$3.69$3.694,200——
2019-02-26$3.61$3.6121,100——
2019-02-25$3.75$3.7511,400——
2019-02-22$3.59$3.597,600——
2019-02-21$3.57$3.5711,800——
2019-02-20$3.41$3.4197,900——
2019-02-19$3.31$3.316,500——
2019-02-15$3.17$3.179,600——
2019-02-14$2.92$2.928,000——
2019-02-13$2.85$2.854,800——
2019-02-12$2.73$2.733,100——
2019-02-11$2.66$2.664,000——
2019-02-08$2.65$2.6513,600——
2019-02-07$2.57$2.572,000——
2019-02-06$2.53$2.5324,400——
2019-02-05$2.41$2.412,900——
2019-02-04$2.36$2.369,200——
2019-02-01$2.25$2.251,300——
2019-01-31$2.20$2.204,400——
2019-01-30$2.24$2.243,500——
2019-01-29$2.25$2.258,700——
2019-01-28$2.34$2.345,200——
2019-01-25$2.36$2.366,900——
2019-01-24$2.19$2.193,000——
2019-01-23$2.16$2.1614,700——
2019-01-22$2.21$2.213,400——
2019-01-18$2.24$2.242,900——
2019-01-17$2.21$2.2116,900——
2019-01-16$2.26$2.264,200——
2019-01-15$2.16$2.164,900——
2019-01-14$2.24$2.248,300——
2019-01-11$2.20$2.209,000——
2019-01-10$2.23$2.232,600——
2019-01-09$2.25$2.257,200——
2019-01-08$2.24$2.243,900——
2019-01-07$2.25$2.257,600——
2019-01-04$2.20$2.209,400——
2019-01-03$2.09$2.0919,900——
2019-01-02$2.25$2.2522,300——