5 DAY PERFORMANCE
+34.51%
1 MONTH PERFORMANCE
+12.46%
3 MONTH PERFORMANCE
-23.09%
6 MONTH PERFORMANCE
-14.25%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+14.72%
Apyx Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.53 | $2.36 (-6.72%) | $2.53 | $2.34 | 231.37 K | $99.50 M |
| 10/07/2026 | $2.52 | $2.55 (1.19%) | $2.60 | $2.49 | 34.80 K | $107.52 M |
| 10/06/2026 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.53 | 129.30 K | $107.52 M |
| 10/05/2026 | $2.53 | $2.60 (2.77%) | $2.63 | $2.50 | 68.40 K | $109.62 M |
| 10/02/2026 | $2.51 | $2.55 (1.59%) | $2.60 | $2.50 | 51.70 K | $107.52 M |
| 10/01/2026 | $2.46 | $2.50 (1.63%) | $2.62 | $2.42 | 294.90 K | $105.41 M |
| 09/30/2026 | $2.58 | $2.45 (-5.04%) | $2.83 | $2.45 | 639.62 K | $103.30 M |
| 09/29/2026 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.46 | 338.50 K | $109.62 M |
| 09/28/2026 | $2.90 | $2.50 (-13.79%) | $2.95 | $2.32 | 362.38 K | $105.41 M |
| 09/25/2026 | $2.85 | $2.96 (3.86%) | $2.97 | $2.85 | 131.50 K | $124.80 M |
| 09/24/2026 | $2.96 | $2.83 (-4.39%) | $2.96 | $2.83 | 73.80 K | $119.32 M |
| 09/23/2026 | $2.92 | $2.95 (1.03%) | $2.96 | $2.89 | 86.10 K | $124.38 M |
| 09/22/2026 | $2.93 | $2.95 (0.68%) | $2.98 | $2.91 | 73.90 K | $124.38 M |
| 09/21/2026 | $3.06 | $2.91 (-4.9%) | $3.08 | $2.86 | 169.38 K | $122.69 M |
| 09/18/2026 | $3.03 | $3.06 (0.99%) | $3.06 | $3.00 | 152.70 K | $129.02 M |
| 09/17/2026 | $3.04 | $3.03 (-0.33%) | $3.11 | $3.00 | 34.20 K | $127.75 M |
| 09/16/2026 | $2.97 | $3.01 (1.35%) | $3.08 | $2.90 | 81.00 K | $126.91 M |
| 09/15/2026 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.90 | 44.10 K | $124.80 M |
| 09/14/2026 | $2.88 | $3.02 (4.86%) | $3.03 | $2.88 | 89.12 K | $127.33 M |
| 09/11/2026 | $2.90 | $2.90 (0%) | $3.07 | $2.79 | 161.33 K | $122.27 M |
| 09/10/2026 | $3.05 | $2.89 (-5.25%) | $3.07 | $2.87 | 90.94 K | $121.85 M |
| 09/09/2026 | $3.05 | $3.05 (0%) | $3.06 | $3.00 | 70.42 K | $128.60 M |
| 09/08/2026 | $2.97 | $3.05 (2.69%) | $3.07 | $2.97 | 128.50 K | $128.60 M |
| 09/04/2026 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.02 | 62.10 K | $128.60 M |
| 09/03/2026 | $3.08 | $3.06 (-0.65%) | $3.08 | $2.96 | 144.02 K | $129.02 M |
| 09/02/2026 | $3.07 | $3.08 (0.33%) | $3.11 | $3.05 | 26.00 K | $129.86 M |
| 09/01/2026 | $3.07 | $3.05 (-0.65%) | $3.11 | $3.01 | 100.40 K | $128.60 M |
| 08/31/2026 | $3.05 | $3.05 (0%) | $3.19 | $3.02 | 46.73 K | $128.60 M |
| 08/28/2026 | $3.01 | $3.08 (2.33%) | $3.22 | $3.00 | 115.65 K | $129.86 M |
| 08/27/2026 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.83 | 815.90 K | $126.49 M |
| 08/26/2026 | $3.12 | $3.05 (-2.24%) | $3.12 | $2.99 | 116.70 K | $128.60 M |
| 08/25/2026 | $3.12 | $3.11 (-0.32%) | $3.24 | $3.09 | 48.43 K | $131.13 M |
| 08/24/2026 | $3.13 | $3.08 (-1.6%) | $3.19 | $2.98 | 119.60 K | $129.86 M |
| 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 |
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.
