5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-11.60%
3 MONTH PERFORMANCE
-7.80%
6 MONTH PERFORMANCE
-15.72%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+117.09%
Apyx Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.98 | $3.84 (-3.52%) | $4.04 | $3.82 | 88.33 K | $166.12 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 |
| 03/26/2026 | $3.79 | $3.84 (1.32%) | $3.91 | $3.76 | 45.26 K | $161.91 M |
| 03/25/2026 | $4.00 | $3.89 (-2.75%) | $4.01 | $3.74 | 56.90 K | $164.01 M |
| 03/24/2026 | $3.97 | $3.94 (-0.76%) | $4.18 | $3.90 | 293.33 K | $166.12 M |
| 03/23/2026 | $3.62 | $3.98 (9.94%) | $4.08 | $3.62 | 305.10 K | $167.81 M |
| 03/20/2026 | $3.47 | $3.48 (0.29%) | $3.54 | $3.35 | 231.90 K | $146.73 M |
| 03/19/2026 | $3.67 | $3.53 (-3.81%) | $3.77 | $3.45 | 93.65 K | $148.84 M |
| 03/18/2026 | $3.74 | $3.67 (-1.87%) | $3.90 | $3.66 | 84.90 K | $154.74 M |
| 03/17/2026 | $3.69 | $3.74 (1.36%) | $3.97 | $3.69 | 128.81 K | $157.69 M |
| 03/16/2026 | $3.66 | $3.67 (0.27%) | $3.93 | $3.54 | 223.95 K | $154.74 M |
| 03/13/2026 | $3.60 | $3.63 (0.83%) | $3.73 | $3.51 | 141.90 K | $153.05 M |
| 03/12/2026 | $3.93 | $3.62 (-7.89%) | $3.99 | $3.60 | 197.71 K | $152.63 M |
| 03/11/2026 | $3.82 | $3.93 (2.88%) | $4.10 | $3.75 | 561.01 K | $165.70 M |
| 03/10/2026 | $3.51 | $3.45 (-1.71%) | $3.82 | $3.41 | 338.50 K | $145.46 M |
| 03/09/2026 | $3.12 | $3.43 (9.94%) | $3.46 | $2.99 | 190.01 K | $144.62 M |
| 03/06/2026 | $3.17 | $3.12 (-1.58%) | $3.25 | $3.11 | 46.90 K | $131.55 M |
| 03/05/2026 | $3.23 | $3.26 (0.93%) | $3.34 | $3.17 | 71.40 K | $132.78 M |
| 03/04/2026 | $3.17 | $3.30 (4.1%) | $3.35 | $3.17 | 30.31 K | $134.41 M |
| 03/03/2026 | $3.18 | $3.17 (-0.31%) | $3.27 | $3.11 | 61.22 K | $129.11 M |
| 03/02/2026 | $3.20 | $3.28 (2.5%) | $3.33 | $3.17 | 38.64 K | $133.59 M |
| 02/27/2026 | $3.43 | $3.27 (-4.66%) | $3.43 | $3.25 | 80.05 K | $133.18 M |
| 02/26/2026 | $3.46 | $3.50 (1.16%) | $3.53 | $3.38 | 26.33 K | $142.55 M |
| 02/25/2026 | $3.53 | $3.42 (-3.12%) | $3.60 | $3.42 | 25.94 K | $139.29 M |
| 02/24/2026 | $3.56 | $3.54 (-0.56%) | $3.62 | $3.53 | 33.30 K | $144.18 M |
| 02/23/2026 | $3.73 | $3.57 (-4.29%) | $3.88 | $3.50 | 68.70 K | $145.40 M |
| 02/20/2026 | $3.74 | $3.78 (1.07%) | $3.82 | $3.60 | 68.53 K | $153.96 M |
| 02/19/2026 | $3.92 | $3.75 (-4.34%) | $3.93 | $3.72 | 64.60 K | $152.73 M |
| 02/18/2026 | $3.84 | $3.92 (2.08%) | $4.09 | $3.84 | 118.80 K | $159.66 M |
| 02/17/2026 | $3.73 | $3.84 (2.95%) | $3.95 | $3.58 | 127.75 K | $156.40 M |
| 02/13/2026 | $3.84 | $3.72 (-3.12%) | $3.96 | $3.72 | 115.50 K | $151.51 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.
