Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	0.7230	0.7238	0.6800	0.6949	123,381	-0.01(-1.08%)
Dec 10, 2025	0.7700	0.7691	0.7025	0.7025	140,309	-0.04(-5.07%)
Dec 09, 2025	0.7400	0.7755	0.7139	0.7400	241,960	+0.03(+4.55%)
Dec 08, 2025	0.6500	0.7078	0.6400	0.7078	239,747	+0.09(+14.90%)
Dec 05, 2025	0.6600	0.6600	0.6100	0.6160	115,112	+0.01(+0.93%)
Dec 04, 2025	0.6500	0.6500	0.6093	0.6103	113,786	+0.01(+2.09%)
Dec 03, 2025	0.6370	0.6493	0.5903	0.5978	139,074	-0.00(-0.58%)
Dec 02, 2025	0.6250	0.6299	0.5922	0.6013	141,370	+0.01(+1.83%)
Dec 01, 2025	0.6000	0.6000	0.5851	0.5905	128,676	+0.00(+0.03%)
Nov 28, 2025	0.6300	0.6603	0.5611	0.5903	403,969	-0.03(-5.51%)
Nov 26, 2025	0.6070	0.6460	0.6061	0.6247	79,560	-0.01(-0.83%)
Nov 25, 2025	0.6250	0.6300	0.6051	0.6299	151,933	+0.01(+1.29%)
Nov 24, 2025	0.6234	0.6276	0.6101	0.6219	111,542	+0.00(+0.14%)
Nov 21, 2025	0.6438	0.6500	0.6200	0.6210	252,524	-0.03(-4.17%)
Nov 20, 2025	0.6790	0.6790	0.6400	0.6480	189,062	-0.01(-1.41%)
Nov 19, 2025	0.6400	0.6680	0.6400	0.6573	70,076	+0.01(+1.80%)
Nov 18, 2025	0.6817	0.6999	0.6418	0.6457	190,563	-0.04(-5.46%)
Nov 17, 2025	0.6800	0.7000	0.6736	0.6830	107,883	+0.03(+4.74%)
Nov 14, 2025	0.6528	0.6698	0.6401	0.6521	158,582	-0.01(-1.20%)
Nov 13, 2025	0.7000	0.7199	0.6520	0.6600	279,804	-0.06(-8.57%)
Nov 12, 2025	0.8100	0.8100	0.7106	0.7219	373,835	-0.03(-4.55%)
Nov 11, 2025	0.7600	0.8300	0.7479	0.7563	1,359,442	-0.00(-0.62%)
Nov 10, 2025	0.7700	0.7720	0.7400	0.7610	274,453	+0.01(+1.12%)
Nov 07, 2025	0.7800	0.7800	0.7480	0.7526	264,709	-0.04(-4.73%)
Nov 06, 2025	0.7660	0.7980	0.7322	0.7900	139,855	-0.01(-1.00%)
Nov 05, 2025	0.7800	0.8099	0.7600	0.7980	346,034	+0.06(+7.55%)
Nov 04, 2025	0.8080	0.8540	0.7420	0.7420	299,478	-0.07(-8.55%)
Nov 03, 2025	0.8800	0.8901	0.7828	0.8114	782,094	-0.07(-7.74%)
Oct 31, 2025	0.9500	0.9500	0.8290	0.8795	473,196	-0.04(-4.40%)
Oct 30, 2025	0.9100	0.9400	0.8873	0.9200	315,479	+0.02(+2.22%)
Oct 29, 2025	0.8900	0.9300	0.8500	0.9000	608,396	+0.03(+3.45%)
Oct 28, 2025	0.8800	0.8800	0.8263	0.8700	318,829	-0.01(-1.14%)
Oct 27, 2025	0.8300	0.8900	0.8102	0.8800	799,435	+0.08(+9.86%)
Oct 24, 2025	0.8207	0.8207	0.7760	0.8010	242,770	+0.03(+3.93%)
Oct 23, 2025	0.8000	0.8099	0.7602	0.7707	127,446	-0.01(-1.45%)
Oct 22, 2025	0.8399	0.8400	0.7600	0.7820	301,907	+0.00(+0.26%)
Oct 21, 2025	0.7800	0.8386	0.7400	0.7800	385,070	+0.02(+2.62%)
Oct 20, 2025	0.7405	0.8000	0.7293	0.7601	320,345	+0.05(+7.04%)
Oct 17, 2025	0.6868	0.7389	0.6811	0.7101	370,874	+0.00(+0.30%)
Oct 16, 2025	0.7900	0.8044	0.6760	0.7080	385,699	-0.06(-8.29%)
Oct 15, 2025	0.8200	0.8190	0.7700	0.7720	233,303	+0.00(+0.00%)
Oct 14, 2025	0.8390	0.8390	0.7645	0.7720	310,453	-0.03(-3.50%)
Oct 13, 2025	0.7880	0.8400	0.7500	0.8000	746,363	+0.08(+11.79%)
Oct 10, 2025	0.7400	0.7400	0.6800	0.7156	414,118	+0.01(+1.62%)
Oct 09, 2025	0.6900	0.7444	0.6656	0.7042	262,407	+0.03(+4.00%)
Oct 08, 2025	0.6805	0.7373	0.6763	0.6771	468,025	+0.01(+1.30%)
Oct 07, 2025	0.7000	0.7000	0.6571	0.6684	99,798	-0.02(-3.13%)
Oct 06, 2025	0.6800	0.6999	0.6450	0.6900	251,420	+0.04(+6.15%)
Oct 03, 2025	0.6650	0.6700	0.6401	0.6500	229,272	+0.00(+0.02%)
Oct 02, 2025	0.6400	0.6499	0.6204	0.6499	92,984	+0.00(+0.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Xtant Medical Holdings, Inc. Common Stock (NY:XTNT)

Historical Prices

Popular Pages