5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
-16.95%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+64.11%
Apyx Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.05 | $3.12 (2.3%) | $3.17 | $3.04 | 52.90 K | $131.55 M |
| 08/20/2026 | $3.15 | $3.03 (-3.81%) | $3.29 | $3.03 | 88.80 K | $127.75 M |
| 08/19/2026 | $3.17 | $3.15 (-0.63%) | $3.26 | $3.09 | 149.71 K | $132.81 M |
| 08/18/2026 | $3.05 | $3.11 (1.97%) | $3.17 | $3.00 | 78.40 K | $131.13 M |
| 08/17/2026 | $3.04 | $3.06 (0.66%) | $3.27 | $3.02 | 170.70 K | $129.02 M |
| 08/14/2026 | $3.05 | $3.03 (-0.66%) | $3.12 | $2.92 | 112.30 K | $127.75 M |
| 08/13/2026 | $2.98 | $3.04 (2.01%) | $3.12 | $2.92 | 176.00 K | $128.18 M |
| 08/12/2026 | $3.00 | $2.99 (-0.33%) | $3.11 | $2.89 | 216.04 K | $126.07 M |
| 08/11/2026 | $3.48 | $3.02 (-13.22%) | $3.50 | $3.00 | 202.40 K | $127.33 M |
| 08/10/2026 | $3.91 | $3.46 (-11.51%) | $3.91 | $3.40 | 195.65 K | $145.88 M |
| 08/07/2026 | $4.16 | $4.05 (-2.64%) | $4.25 | $3.40 | 299.20 K | $170.76 M |
| 08/06/2026 | $4.14 | $4.16 (0.48%) | $4.32 | $3.99 | 114.10 K | $175.40 M |
| 08/05/2026 | $4.30 | $4.14 (-3.72%) | $4.31 | $4.10 | 18.73 K | $174.55 M |
| 08/04/2026 | $4.21 | $4.28 (1.66%) | $4.42 | $4.07 | 73.13 K | $180.46 M |
| 08/03/2026 | $4.11 | $4.18 (1.7%) | $4.32 | $4.10 | 151.70 K | $176.24 M |
| 07/31/2026 | $4.10 | $4.10 (0%) | $4.14 | $3.97 | 83.05 K | $172.87 M |
| 07/30/2026 | $3.84 | $4.12 (7.29%) | $4.32 | $3.78 | 76.40 K | $173.71 M |
| 07/29/2026 | $3.85 | $3.84 (-0.26%) | $3.89 | $3.70 | 44.60 K | $161.91 M |
| 07/28/2026 | $3.90 | $3.86 (-1.03%) | $3.91 | $3.78 | 62.24 K | $162.75 M |
| 07/27/2026 | $3.97 | $3.89 (-2.02%) | $3.97 | $3.84 | 71.40 K | $164.01 M |
| 07/24/2026 | $3.90 | $3.92 (0.51%) | $4.05 | $3.84 | 51.83 K | $165.28 M |
| 07/23/2026 | $3.87 | $3.83 (-1.03%) | $3.97 | $3.83 | 19.54 K | $161.48 M |
| 07/22/2026 | $4.13 | $3.91 (-5.33%) | $4.32 | $3.85 | 114.60 K | $164.86 M |
| 07/21/2026 | $4.10 | $4.12 (0.49%) | $4.35 | $4.10 | 55.52 K | $173.71 M |
| 07/20/2026 | $4.23 | $4.07 (-3.78%) | $4.26 | $4.03 | 44.90 K | $171.60 M |
| 07/17/2026 | $4.27 | $4.28 (0.23%) | $4.41 | $4.25 | 39.50 K | $180.46 M |
| 07/16/2026 | $4.43 | $4.34 (-2.03%) | $4.49 | $4.32 | 25.40 K | $182.99 M |
| 07/15/2026 | $4.20 | $4.42 (5.24%) | $4.48 | $4.18 | 95.42 K | $186.36 M |
| 07/14/2026 | $4.27 | $4.22 (-1.17%) | $4.32 | $3.99 | 61.81 K | $177.93 M |
| 07/13/2026 | $4.48 | $4.26 (-4.91%) | $4.48 | $4.20 | 52.40 K | $179.61 M |
| 07/10/2026 | $4.47 | $4.38 (-2.01%) | $4.50 | $4.34 | 43.90 K | $184.67 M |
| 07/09/2026 | $4.21 | $4.46 (5.94%) | $4.49 | $4.21 | 40.32 K | $188.05 M |
| 07/08/2026 | $4.13 | $4.21 (1.94%) | $4.24 | $4.13 | 40.61 K | $177.51 M |
| 07/07/2026 | $4.50 | $4.20 (-6.67%) | $4.50 | $4.11 | 85.04 K | $177.08 M |
| 07/06/2026 | $4.32 | $4.49 (3.94%) | $4.54 | $4.25 | 88.20 K | $189.31 M |
| 07/02/2026 | $4.70 | $4.30 (-8.51%) | $4.85 | $4.27 | 69.00 K | $181.30 M |
| 07/01/2026 | $4.45 | $4.66 (4.72%) | $4.77 | $4.45 | 78.30 K | $196.48 M |
| 06/30/2026 | $4.69 | $4.49 (-4.26%) | $4.81 | $4.45 | 195.91 K | $189.31 M |
| 06/29/2026 | $4.50 | $4.69 (4.22%) | $4.87 | $4.46 | 271.50 K | $197.74 M |
| 06/26/2026 | $4.21 | $4.50 (6.89%) | $4.52 | $4.13 | 161.24 K | $189.73 M |
| 06/25/2026 | $4.15 | $4.17 (0.48%) | $4.24 | $4.02 | 110.10 K | $175.82 M |
| 06/24/2026 | $4.08 | $4.12 (0.98%) | $4.33 | $4.05 | 78.42 K | $173.71 M |
| 06/23/2026 | $3.95 | $4.08 (3.29%) | $4.08 | $3.95 | 85.30 K | $172.03 M |
| 06/22/2026 | $4.07 | $4.01 (-1.47%) | $4.12 | $3.93 | 160.40 K | $169.07 M |
| 06/18/2026 | $4.17 | $4.11 (-1.44%) | $4.24 | $4.01 | 194.80 K | $173.29 M |
| 06/17/2026 | $4.15 | $4.21 (1.45%) | $4.30 | $4.15 | 86.80 K | $177.51 M |
| 06/16/2026 | $4.60 | $4.15 (-9.78%) | $4.68 | $4.15 | 154.18 K | $174.98 M |
| 06/15/2026 | $4.77 | $4.60 (-3.56%) | $4.89 | $4.55 | 135.23 K | $193.95 M |
| 06/12/2026 | $4.66 | $4.69 (0.64%) | $4.99 | $4.63 | 160.92 K | $197.74 M |
| 06/11/2026 | $4.61 | $4.65 (0.87%) | $4.70 | $4.30 | 165.12 K | $196.06 M |
| 06/10/2026 | $4.88 | $4.61 (-5.53%) | $4.98 | $4.61 | 166.40 K | $194.37 M |
| 06/09/2026 | $4.77 | $4.86 (1.89%) | $5.08 | $4.65 | 246.21 K | $204.91 M |
| 06/08/2026 | $4.65 | $4.77 (2.58%) | $4.99 | $4.63 | 207.62 K | $201.12 M |
| 06/05/2026 | $4.29 | $4.47 (4.2%) | $4.68 | $4.24 | 319.00 K | $188.47 M |
| 06/04/2026 | $3.79 | $4.29 (13.19%) | $4.35 | $3.79 | 535.11 K | $180.88 M |
| 06/03/2026 | $3.83 | $3.79 (-1.04%) | $3.92 | $3.75 | 79.02 K | $159.80 M |
| 06/02/2026 | $3.93 | $3.85 (-2.04%) | $4.15 | $3.83 | 112.83 K | $162.33 M |
| 06/01/2026 | $4.00 | $3.96 (-1%) | $4.15 | $3.87 | 91.54 K | $166.97 M |
| 05/29/2026 | $4.13 | $4.00 (-3.15%) | $4.28 | $3.98 | 110.60 K | $168.23 M |
| 05/28/2026 | $3.87 | $4.15 (7.24%) | $4.22 | $3.87 | 98.60 K | $174.98 M |
| 05/27/2026 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.86 | 75.53 K | $164.44 M |
| 05/26/2026 | $4.13 | $4.09 (-0.97%) | $4.20 | $3.95 | 100.02 K | $172.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
