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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.56$0.56274,400——
2021-12-30$0.56$0.56111,200——
2021-12-29$0.58$0.58225,800——
2021-12-28$0.61$0.61145,700——
2021-12-27$0.63$0.63295,800——
2021-12-23$0.66$0.66147,100——
2021-12-22$0.72$0.7259,500——
2021-12-21$0.69$0.6923,400——
2021-12-20$0.68$0.6889,700——
2021-12-17$0.73$0.7352,300——
2021-12-16$0.72$0.7237,400——
2021-12-15$0.73$0.7363,000——
2021-12-14$0.73$0.7312,900——
2021-12-13$0.73$0.7330,300——
2021-12-10$0.73$0.7331,700——
2021-12-09$0.75$0.7526,900——
2021-12-08$0.75$0.7573,200——
2021-12-07$0.76$0.7672,100——
2021-12-06$0.71$0.7167,300——
2021-12-03$0.70$0.7064,800——
2021-12-02$0.74$0.7447,000——
2021-12-01$0.71$0.71111,400——
2021-11-30$0.70$0.70230,500——
2021-11-29$0.74$0.74120,300——
2021-11-26$0.78$0.7826,900——
2021-11-24$0.81$0.81250,200——
2021-11-23$0.83$0.8318,600——
2021-11-22$0.82$0.82163,800——
2021-11-19$0.89$0.8991,500——
2021-11-18$0.92$0.92167,500——
2021-11-17$1.00$1.0059,300——
2021-11-16$1.00$1.00231,100——
2021-11-15$1.06$1.0680,000——
2021-11-12$1.10$1.1070,500——
2021-11-11$1.11$1.1173,800——
2021-11-10$1.12$1.1271,400——
2021-11-09$1.14$1.1457,600——
2021-11-08$1.12$1.1256,200——
2021-11-05$1.14$1.14188,600——
2021-11-04$1.15$1.15345,000——
2021-11-03$1.26$1.2677,100——
2021-11-02$1.23$1.23378,000——
2021-11-01$1.16$1.1651,300——
2021-10-29$1.15$1.1583,800——
2021-10-28$1.15$1.1598,300——
2021-10-27$1.19$1.19196,800——
2021-10-26$1.19$1.19228,600——
2021-10-25$1.20$1.20119,400——
2021-10-22$1.18$1.1870,500——
2021-10-21$1.18$1.1885,300——
2021-10-20$1.26$1.26281,100——
2021-10-19$1.17$1.17174,300——
2021-10-18$1.12$1.1263,100——
2021-10-15$1.11$1.1164,100——
2021-10-14$1.11$1.1147,000——
2021-10-13$1.09$1.0964,100——
2021-10-12$1.10$1.10236,800——
2021-10-11$1.07$1.07183,900——
2021-10-08$1.14$1.14202,700——
2021-10-07$1.12$1.12156,100——
2021-10-06$1.11$1.1187,600——
2021-10-05$1.13$1.13277,800——
2021-10-04$1.16$1.16633,200——
2021-10-01$1.12$1.1231,000——
2021-09-30$1.11$1.1169,400——
2021-09-29$1.10$1.1058,200——
2021-09-28$1.14$1.1455,500——
2021-09-27$1.17$1.1776,900——
2021-09-24$1.19$1.1976,600——
2021-09-23$1.19$1.19216,000——
2021-09-22$1.15$1.15119,700——
2021-09-21$1.14$1.14206,800——
2021-09-20$1.05$1.05176,800——
2021-09-17$1.11$1.11235,900——
2021-09-16$1.15$1.15141,000——
2021-09-15$1.18$1.1886,600——
2021-09-14$1.20$1.2085,300——
2021-09-13$1.23$1.2366,300——
2021-09-10$1.21$1.21106,400——
2021-09-09$1.18$1.18134,800——
2021-09-08$1.19$1.1994,500——
2021-09-07$1.21$1.21150,500——
2021-09-03$1.24$1.24112,100——
2021-09-02$1.23$1.23155,900——
2021-09-01$1.25$1.2585,900——
2021-08-31$1.26$1.2691,000——
2021-08-30$1.25$1.25125,800——
2021-08-27$1.31$1.31189,000——
2021-08-26$1.28$1.28158,400——
2021-08-25$1.25$1.25260,600——
2021-08-24$1.25$1.25371,500——
2021-08-23$1.25$1.25164,000——
2021-08-20$1.21$1.2184,300——
2021-08-19$1.17$1.1780,400——
2021-08-18$1.19$1.19122,700——
2021-08-17$1.16$1.16179,900——
2021-08-16$1.20$1.20226,200——
2021-08-13$1.27$1.27111,700——
2021-08-12$1.34$1.34169,500——
2021-08-11$1.33$1.33294,100——
2021-08-10$1.31$1.31306,700——
2021-08-09$1.35$1.35293,600——
2021-08-06$1.32$1.32211,500——
2021-08-05$1.29$1.29414,700——
2021-08-04$1.33$1.33350,700——
2021-08-03$1.32$1.32320,600——
2021-08-02$1.30$1.30307,400——
2021-07-30$1.23$1.23298,900——
2021-07-29$1.26$1.26267,700——
2021-07-28$1.24$1.24399,500——
2021-07-27$1.19$1.19585,700——
2021-07-26$1.23$1.23620,800——
2021-07-23$1.21$1.211,282,000——
2021-07-22$1.33$1.332,490,200——
2021-07-21$1.41$1.4121,190,400——
2021-07-20$1.42$1.426,778,200——
2021-07-19$1.26$1.26146,300——
2021-07-16$1.29$1.29239,700——
2021-07-15$1.37$1.37552,700——
2021-07-14$1.42$1.42627,800——
2021-07-13$1.65$1.651,233,300——
2021-07-12$2.00$2.005,162,600——
2021-07-09$1.74$1.74677,100——
2021-07-08$1.85$1.851,696,800——
2021-07-07$1.50$1.50184,500——
2021-07-06$1.61$1.61159,100——
2021-07-02$1.66$1.66205,800——
2021-07-01$1.78$1.78793,300——
2021-06-30$1.63$1.63136,300——
2021-06-29$1.73$1.7380,600——
2021-06-28$1.70$1.7080,400——
2021-06-25$1.77$1.77108,600——
2021-06-24$1.69$1.6973,800——
2021-06-23$1.72$1.7283,400——
2021-06-22$1.61$1.61145,900——
2021-06-21$1.62$1.6261,600——
2021-06-18$1.62$1.6252,500——
2021-06-17$1.72$1.7247,500——
2021-06-16$1.68$1.6859,600——
2021-06-15$1.75$1.75117,000——
2021-06-14$1.83$1.83110,000——
2021-06-11$1.78$1.7890,000——
2021-06-10$1.72$1.7266,400——
2021-06-09$1.75$1.75225,900——
2021-06-08$1.64$1.64123,700——
2021-06-07$1.63$1.63137,400——
2021-06-04$1.68$1.68186,300——
2021-06-03$1.59$1.59313,900——
2021-06-02$1.50$1.50103,500——
2021-06-01$1.45$1.45103,000——
2021-05-28$1.46$1.46132,500——
2021-05-27$1.45$1.4599,600——
2021-05-26$1.49$1.49143,200——
2021-05-25$1.38$1.38162,700——
2021-05-24$1.43$1.43264,900——
2021-05-21$1.51$1.5157,600——
2021-05-20$1.47$1.4753,400——
2021-05-19$1.50$1.5017,300——
2021-05-18$1.52$1.5290,400——
2021-05-17$1.51$1.5147,700——
2021-05-14$1.44$1.4494,800——
2021-05-13$1.52$1.5288,500——
2021-05-12$1.52$1.5269,900——
2021-05-11$1.61$1.61312,800——
2021-05-10$1.67$1.67101,100——
2021-05-07$1.68$1.68202,000——
2021-05-06$1.70$1.70163,900——
2021-05-05$1.69$1.6945,700——
2021-05-04$1.73$1.7380,500——
2021-05-03$1.80$1.80107,700——
2021-04-30$1.82$1.82188,000——
2021-04-29$1.93$1.9387,500——
2021-04-28$1.97$1.9774,700——
2021-04-27$1.99$1.99119,300——
2021-04-26$2.04$2.04166,100——
2021-04-23$2.03$2.03111,100——
2021-04-22$1.96$1.96113,700——
2021-04-21$1.94$1.94145,600——
2021-04-20$1.84$1.84122,400——
2021-04-19$1.91$1.91282,300——
2021-04-16$1.92$1.92585,300——
2021-04-15$2.14$2.14209,900——
2021-04-14$2.16$2.16784,600——
2021-04-13$2.46$2.461,340,300——
2021-04-12$2.32$2.3216,205,600——
2021-04-09$2.23$2.2363,800——
2021-04-08$2.32$2.32115,900——
2021-04-07$2.20$2.2093,500——
2021-04-06$2.32$2.32112,700——
2021-04-05$2.34$2.3480,600——
2021-04-01$2.31$2.3186,900——
2021-03-31$2.36$2.3684,700——
2021-03-30$2.33$2.33119,500——
2021-03-29$2.26$2.2695,400——
2021-03-26$2.46$2.4696,200——
2021-03-25$2.49$2.49158,300——
2021-03-24$2.42$2.42319,300——
2021-03-23$2.81$2.81260,700——
2021-03-22$3.02$3.02882,200——
2021-03-19$2.98$2.98153,400——
2021-03-18$2.81$2.81191,300——
2021-03-17$2.82$2.82162,100——
2021-03-16$2.77$2.77393,400——
2021-03-15$2.90$2.90240,600——
2021-03-12$2.84$2.84190,400——
2021-03-11$2.90$2.90593,200——
2021-03-10$2.67$2.67390,100——
2021-03-09$2.78$2.78422,100——
2021-03-08$2.66$2.66669,700——
2021-03-05$2.84$2.84767,100——
2021-03-04$2.80$2.801,738,200——
2021-03-03$3.86$3.863,856,200——
2021-03-02$3.85$3.852,595,800——
2021-03-01$4.09$4.099,415,000——
2021-02-26$4.33$4.33218,826,600——
2021-02-25$1.93$1.93309,100——
2021-02-24$1.90$1.90129,700——
2021-02-23$1.74$1.74310,200——
2021-02-22$2.08$2.08102,900——
2021-02-19$2.12$2.12297,100——
2021-02-18$2.08$2.08321,600——
2021-02-17$2.29$2.29605,700——
2021-02-16$1.96$1.96249,500——
2021-02-12$1.92$1.92175,300——
2021-02-11$1.82$1.82269,400——
2021-02-10$1.99$1.991,644,600——
2021-02-09$1.84$1.84287,600——
2021-02-08$1.69$1.69193,500——
2021-02-05$1.72$1.72338,100——
2021-02-04$1.77$1.77526,900——
2021-02-03$1.60$1.60204,700——
2021-02-02$1.63$1.63311,500——
2021-02-01$1.49$1.4977,600——
2021-01-29$1.47$1.4799,800——
2021-01-28$1.46$1.46185,400——
2021-01-27$1.51$1.51155,000——
2021-01-26$1.63$1.63331,900——
2021-01-25$1.58$1.58222,500——
2021-01-22$1.48$1.48215,200——
2021-01-21$1.52$1.52696,000——
2021-01-20$1.36$1.36142,300——
2021-01-19$1.39$1.39235,200——
2021-01-15$1.26$1.26188,300——
2021-01-14$1.40$1.40190,600——
2021-01-13$1.44$1.44212,500——
2021-01-12$1.37$1.37145,800——
2021-01-11$1.34$1.34309,200——
2021-01-08$1.33$1.3383,600——
2021-01-07$1.30$1.3083,600——
2021-01-06$1.28$1.2877,300——
2021-01-05$1.33$1.33209,900——
2021-01-04$1.23$1.2382,800——