Xtant Medical Holdings, Inc. (XTNT) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +16.8%
- 3M
- -12.3%
- YTD
- -49.5%
- 1Y
- -39.9%
- 3Y
- -30.4%
- 5Y
- -20.5%
Loading 10-year price history...
XTNT Historical Performance
XTNT Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +142.9%
- 2011 annual price return
- -68.0%
- 2012 annual price return
- -51.6%
- 2013 annual price return
- -61.2%
- 2014 annual price return
- -40.6%
- 2015 annual price return
- -6.7%
- 2016 annual price return
- -79.7%
- 2017 annual price return
- +2.3%
- 2018 annual price return
- -76.5%
- 2019 annual price return
- -28.9%
- 2020 annual price return
- -24.3%
- 2021 annual price return
- -54.5%
- 2022 annual price return
- +7.8%
- 2023 annual price return
- +69.5%
- 2024 annual price return
- -63.4%
- 2025 annual price return
- +66.6%
- 2026 annual price return
- -42.7%
XTNT Stock Price Trajectory (2010–2026)
As of September 25, 2026, Xtant Medical Holdings, Inc. (XTNT) trades at $0.38, representing a -39.9% return over the past year. The stock has delivered a -68.3% total return over five years (-20.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,080.00 on January 3, 2011. From this peak, XTNT has corrected -100.0%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ATEC (-34.8% 1Y), NVCR (+26.2% 1Y), and OSPN (+9.7% 1Y), XTNT has underperformed the peer group average. Compare XTNT vs ATEC →
XTNT Historical Price Data · from 2010
Rows 1–50 of 4,083| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 0.37 | 0.38 | 0.36 | 0.38 | 73K | +0.51% |
| 2026-09-23 | 0.36 | 0.38 | 0.35 | 0.38 | 170K | +4.17% |
| 2026-09-22 | 0.35 | 0.38 | 0.34 | 0.36 | 463K | +6.82% |
| 2026-09-21 | 0.33 | 0.36 | 0.32 | 0.34 | 312K | +5.31% |
| 2026-09-18 | 0.33 | 0.33 | 0.32 | 0.32 | 207K | -2.14% |
| 2026-09-17 | 0.32 | 0.33 | 0.32 | 0.33 | 193K | +0.96% |
| 2026-09-16 | 0.32 | 0.33 | 0.32 | 0.32 | 245K | +1.22% |
| 2026-09-15 | 0.32 | 0.32 | 0.32 | 0.32 | 503K | -2.44% |
| 2026-09-14 | 0.33 | 0.34 | 0.32 | 0.33 | 264K | -5.15% |
| 2026-09-11 | 0.34 | 0.35 | 0.32 | 0.35 | 241K | +0.55% |
| 2026-09-10 | 0.34 | 0.36 | 0.32 | 0.34 | 376K | +1.75% |
| 2026-09-09 | 0.39 | 0.39 | 0.34 | 0.34 | 440K | -11.08% |
| 2026-09-08 | 0.40 | 0.41 | 0.38 | 0.38 | 521K | +1.36% |
| 2026-09-04 | 0.39 | 0.40 | 0.37 | 0.38 | 378K | -2.60% |
| 2026-09-03 | 0.40 | 0.42 | 0.38 | 0.39 | 550K | -8.20% |
| 2026-09-02 | 0.39 | 0.44 | 0.38 | 0.42 | 8.80M | +13.97% |
| 2026-09-01 | 0.37 | 0.41 | 0.36 | 0.37 | 756K | -6.12% |
| 2026-08-31 | 0.36 | 0.42 | 0.35 | 0.39 | 2.63M | +2.08% |
| 2026-08-28 | 0.35 | 0.49 | 0.34 | 0.38 | 75.94M | +16.36% |
| 2026-08-27 | 0.32 | 0.34 | 0.32 | 0.33 | 195K | +2.80% |
| 2026-08-26 | 0.32 | 0.33 | 0.31 | 0.32 | 50K | +0.34% |
| 2026-08-25 | 0.32 | 0.32 | 0.31 | 0.32 | 87K | -0.90% |
| 2026-08-24 | 0.33 | 0.33 | 0.32 | 0.32 | 62K | -0.65% |
| 2026-08-21 | 0.34 | 0.34 | 0.32 | 0.32 | 144K | -2.52% |
| 2026-08-20 | 0.34 | 0.34 | 0.33 | 0.33 | 49K | +0.97% |
| 2026-08-19 | 0.33 | 0.35 | 0.33 | 0.33 | 161K | -0.42% |
| 2026-08-18 | 0.33 | 0.37 | 0.33 | 0.33 | 185K | 0.00% |
| 2026-08-17 | 0.31 | 0.43 | 0.31 | 0.33 | 2.16M | +8.69% |
| 2026-08-14 | 0.30 | 0.32 | 0.30 | 0.30 | 33K | -2.24% |
| 2026-08-13 | 0.30 | 0.32 | 0.30 | 0.31 | 152K | +0.52% |
| 2026-08-12 | 0.30 | 0.32 | 0.27 | 0.31 | 689K | -3.00% |
| 2026-08-11 | 0.37 | 0.38 | 0.32 | 0.32 | 1.25M | -28.25% |
| 2026-08-10 | 0.43 | 0.45 | 0.43 | 0.45 | 12K | +0.41% |
| 2026-08-07 | 0.44 | 0.45 | 0.43 | 0.44 | 31K | +0.34% |
| 2026-08-06 | 0.43 | 0.44 | 0.42 | 0.44 | 29K | +0.61% |
| 2026-08-05 | 0.46 | 0.46 | 0.43 | 0.44 | 23K | +0.96% |
| 2026-08-04 | 0.44 | 0.45 | 0.42 | 0.44 | 56K | -0.95% |
| 2026-08-03 | 0.41 | 0.45 | 0.41 | 0.44 | 58K | +2.37% |
| 2026-07-31 | 0.42 | 0.43 | 0.41 | 0.43 | 61K | -0.60% |
| 2026-07-30 | 0.43 | 0.43 | 0.41 | 0.43 | 45K | +1.45% |
| 2026-07-29 | 0.41 | 0.43 | 0.41 | 0.43 | 14K | +0.16% |
| 2026-07-28 | 0.42 | 0.44 | 0.41 | 0.43 | 10K | -3.27% |
| 2026-07-27 | 0.44 | 0.45 | 0.41 | 0.44 | 19K | +2.61% |
| 2026-07-24 | 0.42 | 0.44 | 0.41 | 0.43 | 54K | -0.30% |
| 2026-07-23 | 0.43 | 0.43 | 0.42 | 0.43 | 28K | -0.23% |
| 2026-07-22 | 0.41 | 0.44 | 0.41 | 0.43 | 36K | -3.12% |
| 2026-07-21 | 0.43 | 0.44 | 0.42 | 0.44 | 74K | -1.11% |
| 2026-07-20 | 0.46 | 0.47 | 0.43 | 0.45 | 104K | -0.02% |
| 2026-07-17 | 0.41 | 0.47 | 0.41 | 0.45 | 139K | +1.58% |
| 2026-07-16 | 0.43 | 0.47 | 0.43 | 0.44 | 40K | -0.85% |
XTNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XTNT — Frequently Asked Questions
Quick answers to the most common questions about buying XTNT stock.
How has XTNT stock performed recently?
XTNT declined -39.9% over the past year, below its 5-year annualized CAGR of -20.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XTNT's all-time high price?
Xtant Medical Holdings, Inc. reached $1080.00 on 2011-01-03. The 52-week high is $0.95. Current 1-year return of -39.9% places the stock further from historical peaks.
Where can I download XTNT historical price data?
This page provides XTNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.