5 DAY PERFORMANCE
-14.46%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+58.80%
Apyx Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.23 | $4.13 (-2.36%) | $4.40 | $4.11 | 127.50 K | $174.13 M |
| 05/21/2026 | $3.81 | $4.25 (11.55%) | $4.25 | $3.74 | 154.82 K | $179.19 M |
| 05/20/2026 | $3.92 | $3.79 (-3.32%) | $3.92 | $3.75 | 150.53 K | $159.80 M |
| 05/19/2026 | $3.80 | $3.94 (3.68%) | $4.09 | $3.80 | 72.80 K | $166.12 M |
| 05/18/2026 | $4.05 | $3.87 (-4.44%) | $4.14 | $3.83 | 158.80 K | $163.17 M |
| 05/15/2026 | $4.20 | $4.05 (-3.57%) | $4.41 | $4.04 | 173.71 K | $170.76 M |
| 05/14/2026 | $3.80 | $4.36 (14.74%) | $4.36 | $3.80 | 411.68 K | $183.83 M |
| 05/13/2026 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.82 | 88.40 K | $161.91 M |
| 05/12/2026 | $3.91 | $4.09 (4.6%) | $4.11 | $3.70 | 213.62 K | $172.45 M |
| 05/11/2026 | $3.79 | $3.92 (3.43%) | $4.14 | $3.79 | 418.62 K | $165.28 M |
| 05/08/2026 | $3.40 | $3.67 (7.94%) | $3.82 | $3.40 | 256.86 K | $154.74 M |
| 05/07/2026 | $3.18 | $3.56 (11.95%) | $3.76 | $2.93 | 762.60 K | $150.10 M |
| 05/06/2026 | $2.80 | $2.92 (4.29%) | $3.11 | $2.79 | 399.63 K | $123.12 M |
| 05/05/2026 | $2.90 | $2.79 (-3.79%) | $2.94 | $2.76 | 279.20 K | $117.63 M |
| 05/04/2026 | $3.13 | $2.85 (-8.95%) | $3.21 | $2.85 | 392.80 K | $120.16 M |
| 05/01/2026 | $3.37 | $3.06 (-9.2%) | $3.41 | $2.98 | 514.10 K | $129.02 M |
| 04/30/2026 | $3.50 | $3.33 (-4.86%) | $3.51 | $3.32 | 77.30 K | $140.40 M |
| 04/29/2026 | $3.70 | $3.46 (-6.49%) | $3.76 | $3.44 | 48.10 K | $145.88 M |
| 04/28/2026 | $3.74 | $3.67 (-1.87%) | $3.80 | $3.60 | 127.98 K | $154.74 M |
| 04/27/2026 | $3.71 | $3.76 (1.35%) | $3.83 | $3.70 | 84.60 K | $158.53 M |
| 04/24/2026 | $3.83 | $3.72 (-2.87%) | $3.83 | $3.70 | 57.72 K | $156.85 M |
| 04/23/2026 | $3.86 | $3.80 (-1.55%) | $3.90 | $3.76 | 141.64 K | $160.22 M |
| 04/22/2026 | $3.92 | $3.83 (-2.3%) | $4.11 | $3.82 | 100.00 K | $161.48 M |
| 04/21/2026 | $3.98 | $3.90 (-2.01%) | $4.05 | $3.81 | 74.63 K | $164.44 M |
| 04/20/2026 | $3.97 | $3.94 (-0.76%) | $4.03 | $3.81 | 71.04 K | $166.12 M |
| 04/17/2026 | $4.00 | $3.98 (-0.5%) | $4.18 | $3.95 | 148.75 K | $167.81 M |
| 04/16/2026 | $3.88 | $3.94 (1.55%) | $4.10 | $3.86 | 303.20 K | $166.12 M |
| 04/15/2026 | $3.84 | $3.90 (1.56%) | $3.94 | $3.84 | 106.00 K | $164.44 M |
| 04/14/2026 | $3.92 | $3.84 (-2.04%) | $4.00 | $3.76 | 239.14 K | $161.91 M |
| 04/13/2026 | $3.90 | $3.88 (-0.51%) | $4.01 | $3.80 | 116.15 K | $163.59 M |
| 04/10/2026 | $3.97 | $3.96 (-0.25%) | $4.01 | $3.74 | 134.91 K | $166.97 M |
| 04/09/2026 | $3.83 | $4.00 (4.44%) | $4.02 | $3.81 | 152.13 K | $168.65 M |
| 04/08/2026 | $3.85 | $3.81 (-1.04%) | $3.99 | $3.75 | 124.50 K | $160.64 M |
| 04/07/2026 | $3.75 | $3.75 (0%) | $3.89 | $3.67 | 106.31 K | $158.11 M |
| 04/06/2026 | $3.70 | $3.76 (1.62%) | $3.88 | $3.60 | 119.30 K | $158.53 M |
| 04/02/2026 | $3.60 | $3.68 (2.22%) | $3.69 | $3.50 | 44.04 K | $155.16 M |
| 04/01/2026 | $3.68 | $3.63 (-1.36%) | $3.87 | $3.62 | 69.30 K | $153.05 M |
| 03/31/2026 | $3.63 | $3.69 (1.65%) | $3.80 | $3.61 | 64.40 K | $155.58 M |
| 03/30/2026 | $3.65 | $3.58 (-1.92%) | $3.70 | $3.56 | 57.24 K | $150.94 M |
| 03/27/2026 | $3.79 | $3.64 (-3.96%) | $3.83 | $3.55 | 43.10 K | $153.47 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.
