5 DAY PERFORMANCE
-41.28%
1 MONTH PERFORMANCE
-38.24%
3 MONTH PERFORMANCE
+21.94%
6 MONTH PERFORMANCE
+43.11%
YEAR-TO-DATE PERFORMANCE
+51.27%
1 YEAR PERFORMANCE
+49.38%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.03 | $3.94 (-2.23%) | $4.06 | $3.93 | 52.70 K | $160.47 M |
| 12/04/2025 | $3.96 | $4.03 (1.77%) | $4.16 | $3.92 | 54.14 K | $164.14 M |
| 12/03/2025 | $4.09 | $4.00 (-2.2%) | $4.25 | $3.97 | 84.70 K | $162.92 M |
| 12/02/2025 | $4.03 | $4.07 (0.99%) | $4.12 | $4.02 | 74.90 K | $165.77 M |
| 12/01/2025 | $3.98 | $4.02 (1.01%) | $4.12 | $3.87 | 84.00 K | $163.73 M |
| 11/28/2025 | $4.05 | $4.01 (-0.99%) | $4.12 | $3.95 | 68.30 K | $163.32 M |
| 11/26/2025 | $4.02 | $4.01 (-0.25%) | $4.22 | $3.95 | 200.56 K | $163.32 M |
| 11/25/2025 | $3.89 | $4.00 (2.83%) | $4.05 | $3.83 | 91.00 K | $162.92 M |
| 11/24/2025 | $4.02 | $3.87 (-3.73%) | $4.10 | $3.81 | 136.26 K | $157.62 M |
| 11/21/2025 | $4.11 | $4.00 (-2.68%) | $4.14 | $3.93 | 238.90 K | $162.92 M |
| 11/20/2025 | $4.04 | $4.04 (0%) | $4.27 | $3.97 | 217.60 K | $164.55 M |
| 11/19/2025 | $3.83 | $3.95 (3.13%) | $4.03 | $3.81 | 175.30 K | $160.88 M |
| 11/18/2025 | $3.62 | $3.81 (5.25%) | $3.88 | $3.18 | 347.40 K | $155.18 M |
| 11/17/2025 | $3.94 | $4.03 (2.28%) | $4.04 | $3.93 | 143.60 K | $164.14 M |
| 11/14/2025 | $4.03 | $3.90 (-3.23%) | $4.09 | $3.84 | 119.35 K | $158.84 M |
| 11/13/2025 | $4.38 | $4.07 (-7.08%) | $4.43 | $4.03 | 129.22 K | $165.77 M |
| 11/12/2025 | $4.20 | $4.33 (3.1%) | $4.44 | $4.13 | 309.20 K | $176.36 M |
| 11/11/2025 | $4.03 | $4.00 (-0.74%) | $4.16 | $3.80 | 179.54 K | $162.92 M |
| 11/10/2025 | $3.95 | $4.10 (3.8%) | $4.25 | $3.80 | 265.13 K | $166.99 M |
| 11/07/2025 | $3.33 | $3.87 (16.22%) | $3.99 | $3.24 | 236.32 K | $157.62 M |
| 11/06/2025 | $3.18 | $3.35 (5.35%) | $3.65 | $3.13 | 171.72 K | $136.44 M |
| 11/05/2025 | $3.24 | $3.14 (-3.09%) | $3.24 | $3.03 | 44.10 K | $127.89 M |
| 11/04/2025 | $3.08 | $3.24 (5.19%) | $3.31 | $3.08 | 132.90 K | $131.96 M |
| 11/03/2025 | $3.03 | $3.20 (5.61%) | $3.20 | $2.87 | 124.92 K | $130.33 M |
| 10/31/2025 | $3.06 | $3.03 (-0.98%) | $3.07 | $2.95 | 33.73 K | $123.41 M |
| 10/30/2025 | $2.96 | $2.95 (-0.34%) | $3.09 | $2.83 | 61.20 K | $120.15 M |
| 10/29/2025 | $3.09 | $2.95 (-4.53%) | $3.10 | $2.94 | 78.54 K | $120.15 M |
| 10/28/2025 | $3.13 | $3.10 (-0.96%) | $3.14 | $3.03 | 34.60 K | $126.26 M |
| 10/27/2025 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.05 | 48.72 K | $127.48 M |
| 10/24/2025 | $2.91 | $3.21 (10.31%) | $3.27 | $2.91 | 127.10 K | $130.74 M |
| 10/23/2025 | $3.00 | $2.90 (-3.33%) | $3.11 | $2.90 | 51.60 K | $118.11 M |
| 10/22/2025 | $3.16 | $3.03 (-4.11%) | $3.16 | $2.96 | 43.04 K | $123.41 M |
| 10/21/2025 | $3.08 | $3.08 (0%) | $3.10 | $2.97 | 65.00 K | $125.45 M |
| 10/20/2025 | $2.92 | $3.13 (7.19%) | $3.15 | $2.92 | 63.13 K | $127.48 M |
| 10/17/2025 | $3.06 | $2.92 (-4.58%) | $3.13 | $2.84 | 48.41 K | $118.93 M |
| 10/16/2025 | $3.14 | $3.11 (-0.96%) | $3.20 | $2.95 | 56.81 K | $126.67 M |
| 10/15/2025 | $3.46 | $3.11 (-10.12%) | $3.49 | $3.05 | 138.05 K | $126.67 M |
| 10/14/2025 | $2.93 | $3.40 (16.04%) | $3.49 | $2.86 | 424.70 K | $138.48 M |
| 10/13/2025 | $3.00 | $3.00 (0%) | $3.22 | $2.81 | 138.80 K | $122.19 M |
| 10/10/2025 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.62 | 442.87 K | $120.97 M |
| 10/09/2025 | $2.86 | $2.99 (4.55%) | $3.00 | $2.82 | 184.60 K | $121.78 M |
| 10/08/2025 | $2.82 | $2.87 (1.77%) | $2.91 | $2.75 | 145.18 K | $116.89 M |
| 10/07/2025 | $2.89 | $2.84 (-1.73%) | $2.90 | $2.69 | 165.70 K | $115.67 M |
| 10/06/2025 | $2.44 | $2.89 (18.44%) | $2.99 | $2.44 | 327.40 K | $117.71 M |
| 10/03/2025 | $2.07 | $2.39 (15.46%) | $2.40 | $2.07 | 128.20 K | $97.34 M |
| 10/02/2025 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.06 | 59.50 K | $85.12 M |
| 10/01/2025 | $2.12 | $2.15 (1.42%) | $2.20 | $2.10 | 131.50 K | $87.57 M |
| 09/30/2025 | $2.16 | $2.14 (-0.93%) | $2.19 | $2.04 | 105.31 K | $87.16 M |
| 09/29/2025 | $2.01 | $2.18 (8.46%) | $2.20 | $2.01 | 120.02 K | $88.79 M |
| 09/26/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.89 | 56.50 K | $82.27 M |
| 09/25/2025 | $2.02 | $2.05 (1.49%) | $2.06 | $1.96 | 21.32 K | $83.49 M |
| 09/24/2025 | $2.08 | $2.05 (-1.44%) | $2.09 | $1.70 | 185.60 K | $83.49 M |
| 09/23/2025 | $2.06 | $2.09 (1.46%) | $2.09 | $2.03 | 57.74 K | $85.12 M |
| 09/22/2025 | $2.14 | $2.02 (-5.61%) | $2.17 | $2.02 | 59.92 K | $82.27 M |
| 09/19/2025 | $2.25 | $2.29 (1.78%) | $2.30 | $2.18 | 66.92 K | $93.27 M |
| 09/18/2025 | $2.20 | $2.24 (1.82%) | $2.35 | $2.18 | 23.90 K | $91.23 M |
| 09/17/2025 | $2.15 | $2.20 (2.33%) | $2.25 | $2.15 | 47.40 K | $89.60 M |
| 09/16/2025 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.08 | 19.30 K | $86.75 M |
| 09/15/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.09 | 52.40 K | $86.75 M |
| 09/12/2025 | $2.00 | $2.10 (5%) | $2.11 | $2.00 | 41.50 K | $85.53 M |
| 09/11/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.96 | 54.21 K | $81.46 M |
| 09/10/2025 | $2.06 | $1.97 (-4.37%) | $2.07 | $1.97 | 30.51 K | $80.24 M |
| 09/09/2025 | $2.05 | $2.06 (0.49%) | $2.12 | $2.01 | 21.54 K | $83.90 M |
| 09/08/2025 | $2.00 | $2.06 (3%) | $2.13 | $1.96 | 70.21 K | $83.90 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.
