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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.20$1.2053,400——
2020-12-30$1.24$1.24105,400——
2020-12-29$1.18$1.18297,200——
2020-12-28$1.22$1.22113,400——
2020-12-24$1.20$1.2039,900——
2020-12-23$1.17$1.17201,700——
2020-12-22$1.15$1.1598,700——
2020-12-21$1.16$1.16105,300——
2020-12-18$1.16$1.16129,000——
2020-12-17$1.19$1.1979,800——
2020-12-16$1.20$1.20117,700——
2020-12-15$1.21$1.21622,500——
2020-12-14$1.17$1.17200,300——
2020-12-11$1.27$1.27361,700——
2020-12-10$1.32$1.32517,400——
2020-12-09$1.48$1.481,355,900——
2020-12-08$1.30$1.3089,600——
2020-12-07$1.29$1.2992,500——
2020-12-04$1.29$1.2995,000——
2020-12-03$1.29$1.29130,100——
2020-12-02$1.26$1.26124,200——
2020-12-01$1.26$1.26115,600——
2020-11-30$1.20$1.20125,800——
2020-11-27$1.24$1.2448,400——
2020-11-25$1.19$1.1965,900——
2020-11-24$1.22$1.22225,900——
2020-11-23$1.23$1.2358,500——
2020-11-20$1.29$1.2970,900——
2020-11-19$1.29$1.2945,100——
2020-11-18$1.29$1.29122,000——
2020-11-17$1.26$1.2695,400——
2020-11-16$1.26$1.2666,300——
2020-11-13$1.26$1.26260,400——
2020-11-12$1.28$1.28194,900——
2020-11-11$1.16$1.1676,500——
2020-11-10$1.17$1.1781,600——
2020-11-09$1.12$1.1270,900——
2020-11-06$1.11$1.1171,400——
2020-11-05$1.15$1.1546,800——
2020-11-04$1.12$1.1280,800——
2020-11-03$1.15$1.1568,700——
2020-11-02$1.12$1.1285,000——
2020-10-30$1.16$1.16225,500——
2020-10-29$1.36$1.36255,900——
2020-10-28$1.28$1.28123,200——
2020-10-27$1.43$1.43144,000——
2020-10-26$1.43$1.4399,700——
2020-10-23$1.40$1.40171,900——
2020-10-22$1.46$1.46135,900——
2020-10-21$1.40$1.40160,800——
2020-10-20$1.50$1.50299,700——
2020-10-19$1.57$1.57305,100——
2020-10-16$1.63$1.63260,000——
2020-10-15$1.59$1.59255,000——
2020-10-14$1.50$1.50313,000——
2020-10-13$1.56$1.56451,000——
2020-10-12$1.44$1.44428,600——
2020-10-09$1.33$1.33696,600——
2020-10-08$1.31$1.31669,600——
2020-10-07$1.30$1.301,871,900——
2020-10-06$1.53$1.5317,902,700——
2020-10-05$1.52$1.526,680,400——
2020-10-02$1.57$1.57112,349,700——
2020-10-01$0.82$0.822,294,600——
2020-09-30$0.82$0.82109,700——
2020-09-29$0.79$0.7940,900——
2020-09-28$0.80$0.8040,200——
2020-09-25$0.76$0.7668,500——
2020-09-24$0.80$0.8083,800——
2020-09-23$0.80$0.8038,300——
2020-09-22$0.81$0.8129,800——
2020-09-21$0.82$0.8234,600——
2020-09-18$0.85$0.8552,600——
2020-09-17$0.90$0.9050,200——
2020-09-16$0.86$0.8677,300——
2020-09-15$0.90$0.9053,000——
2020-09-14$0.88$0.88154,400——
2020-09-11$0.88$0.88134,100——
2020-09-10$0.83$0.8364,500——
2020-09-09$0.78$0.7883,700——
2020-09-08$0.78$0.7859,100——
2020-09-04$0.80$0.80182,300——
2020-09-03$0.87$0.8753,100——
2020-09-02$0.87$0.87143,200——
2020-09-01$0.94$0.94114,300——
2020-08-31$0.95$0.95256,700——
2020-08-28$0.92$0.92273,200——
2020-08-27$0.95$0.95260,200——
2020-08-26$0.99$0.99237,400——
2020-08-25$1.08$1.08584,100——
2020-08-24$1.04$1.045,984,600——
2020-08-21$0.92$0.9295,800——
2020-08-20$0.93$0.93135,900——
2020-08-19$0.91$0.91352,000——
2020-08-18$0.97$0.97362,400——
2020-08-17$1.11$1.11197,300——
2020-08-14$1.13$1.13277,000——
2020-08-13$1.23$1.23350,000——
2020-08-12$1.31$1.31724,100——
2020-08-11$1.60$1.602,510,900——
2020-08-10$1.47$1.4745,590,300——
2020-08-07$1.11$1.11147,300——
2020-08-06$1.08$1.0857,300——
2020-08-05$1.07$1.0775,400——
2020-08-04$1.04$1.04244,200——
2020-08-03$1.20$1.20269,000——
2020-07-31$1.07$1.0776,800——
2020-07-30$1.05$1.0536,200——
2020-07-29$1.02$1.0286,300——
2020-07-28$1.10$1.1059,700——
2020-07-27$1.03$1.0358,800——
2020-07-24$1.09$1.09123,600——
2020-07-23$1.13$1.13291,500——
2020-07-22$1.15$1.15332,600——
2020-07-21$1.00$1.0080,400——
2020-07-20$1.02$1.02225,000——
2020-07-17$1.12$1.12744,000——
2020-07-16$0.90$0.9031,800——
2020-07-15$0.90$0.9055,800——
2020-07-14$0.88$0.8858,700——
2020-07-13$0.93$0.9359,300——
2020-07-10$0.95$0.9540,500——
2020-07-09$0.94$0.9440,900——
2020-07-08$0.95$0.9521,700——
2020-07-07$0.97$0.9719,000——
2020-07-06$0.98$0.9842,300——
2020-07-02$0.97$0.9771,100——
2020-07-01$0.98$0.9873,000——
2020-06-30$0.90$0.90107,600——
2020-06-29$1.00$1.0042,900——
2020-06-26$0.96$0.9649,200——
2020-06-25$0.99$0.9935,900——
2020-06-24$1.03$1.0386,100——
2020-06-23$1.04$1.0465,000——
2020-06-22$0.99$0.9993,600——
2020-06-19$1.10$1.1093,300——
2020-06-18$1.06$1.0635,700——
2020-06-17$1.06$1.0644,000——
2020-06-16$1.06$1.0681,900——
2020-06-15$0.97$0.97253,000——
2020-06-12$1.09$1.09128,900——
2020-06-11$1.19$1.19153,900——
2020-06-10$1.26$1.26206,400——
2020-06-09$1.23$1.23118,200——
2020-06-08$1.30$1.30185,100——
2020-06-05$1.28$1.28163,800——
2020-06-04$1.33$1.33581,800——
2020-06-03$1.20$1.20141,600——
2020-06-02$1.20$1.20138,700——
2020-06-01$1.24$1.24253,500——
2020-05-29$1.23$1.23217,600——
2020-05-28$1.32$1.32400,500——
2020-05-27$1.47$1.47749,700——
2020-05-26$1.41$1.41743,700——
2020-05-22$1.55$1.552,287,000——
2020-05-21$1.74$1.7432,038,000——
2020-05-20$0.67$0.67953,500——
2020-05-19$0.63$0.63159,700——
2020-05-18$0.67$0.6740,200——
2020-05-15$0.64$0.6430,700——
2020-05-14$0.66$0.6670,500——
2020-05-13$0.66$0.6653,300——
2020-05-12$0.69$0.6949,000——
2020-05-11$0.68$0.6867,600——
2020-05-08$0.70$0.7081,100——
2020-05-07$0.71$0.71116,300——
2020-05-06$0.72$0.7288,800——
2020-05-05$0.72$0.7286,500——
2020-05-04$0.74$0.7431,700——
2020-05-01$0.74$0.74120,900——
2020-04-30$0.75$0.7588,600——
2020-04-29$0.77$0.77266,600——
2020-04-28$0.75$0.75213,500——
2020-04-27$0.76$0.76331,500——
2020-04-24$0.74$0.74685,700——
2020-04-23$0.74$0.74118,400——
2020-04-22$0.70$0.7023,000——
2020-04-21$0.68$0.688,000——
2020-04-20$0.70$0.703,100——
2020-04-17$0.72$0.7212,900——
2020-04-16$0.67$0.679,100——
2020-04-15$0.72$0.721,400——
2020-04-14$0.71$0.7122,300——
2020-04-13$0.75$0.7547,200——
2020-04-09$0.76$0.762,600——
2020-04-08$0.73$0.732,100——
2020-04-07$0.70$0.703,700——
2020-04-06$0.67$0.674,700——
2020-04-03$0.65$0.653,800——
2020-04-02$0.62$0.624,600——
2020-04-01$0.68$0.685,600——
2020-03-31$0.67$0.6718,400——
2020-03-30$0.82$0.8221,500——
2020-03-27$0.65$0.654,000——
2020-03-26$0.64$0.6412,000——
2020-03-25$0.65$0.651,800——
2020-03-24$0.63$0.635,700——
2020-03-23$0.67$0.675,100——
2020-03-20$0.67$0.6714,500——
2020-03-19$0.68$0.684,600——
2020-03-18$0.67$0.678,800——
2020-03-17$0.70$0.705,900——
2020-03-16$0.80$0.802,300——
2020-03-13$0.80$0.807,900——
2020-03-12$0.85$0.8511,400——
2020-03-11$0.83$0.8317,000——
2020-03-10$1.00$1.006,800——
2020-03-09$1.10$1.104,300——
2020-03-06$1.13$1.133,200——
2020-03-05$1.20$1.205,700——
2020-03-04$1.28$1.286,200——
2020-03-03$1.21$1.213,800——
2020-03-02$1.43$1.4312,900——
2020-02-28$1.40$1.4022,100——
2020-02-27$1.20$1.2012,200——
2020-02-26$1.17$1.174,000——
2020-02-25$1.20$1.203,900——
2020-02-24$1.21$1.214,500——
2020-02-21$1.12$1.1243,500——
2020-02-20$1.14$1.148,700——
2020-02-19$1.20$1.203,500——
2020-02-18$1.19$1.195,500——
2020-02-14$1.27$1.2723,800——
2020-02-13$1.22$1.2220,100——
2020-02-12$1.29$1.2910,000——
2020-02-11$1.40$1.40500——
2020-02-10$1.40$1.404,800——
2020-02-07$1.31$1.311,000——
2020-02-06$1.39$1.398,500——
2020-02-05$1.45$1.452,600——
2020-02-04$1.42$1.421,400——
2020-02-03$1.39$1.392,300——
2020-01-31$1.34$1.349,900——
2020-01-30$1.39$1.391,200——
2020-01-29$1.41$1.4112,600——
2020-01-28$1.48$1.481,600——
2020-01-27$1.50$1.503,300——
2020-01-24$1.50$1.504,800——
2020-01-23$1.53$1.531,500——
2020-01-22$1.58$1.583,400——
2020-01-21$1.49$1.4910,800——
2020-01-17$1.50$1.5010,000——
2020-01-16$1.58$1.589,000——
2020-01-15$1.64$1.640——
2020-01-14$1.64$1.641,100——
2020-01-13$1.62$1.625,500——
2020-01-10$1.60$1.600——
2020-01-09$1.60$1.604,500——
2020-01-08$1.58$1.58800——
2020-01-07$1.59$1.59500——
2020-01-06$1.55$1.558,600——
2020-01-03$1.53$1.53700——
2020-01-02$1.58$1.585,200——