5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+85.05%
YEAR-TO-DATE PERFORMANCE
+13.14%
1 YEAR PERFORMANCE
+164.00%
Apyx Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.84 | $3.96 (2.99%) | $4.06 | $3.84 | 81.12 K | $161.08 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 |
| 02/12/2026 | $3.90 | $3.82 (-2.05%) | $3.95 | $3.70 | 96.30 K | $155.58 M |
| 02/11/2026 | $4.06 | $3.92 (-3.45%) | $4.17 | $3.91 | 36.35 K | $159.66 M |
| 02/10/2026 | $4.07 | $3.98 (-2.21%) | $4.15 | $3.94 | 79.20 K | $162.10 M |
| 02/09/2026 | $3.90 | $4.08 (4.62%) | $4.14 | $3.86 | 52.90 K | $166.17 M |
| 02/06/2026 | $4.00 | $3.88 (-3%) | $4.14 | $3.86 | 107.62 K | $158.03 M |
| 02/05/2026 | $3.94 | $3.94 (0%) | $4.10 | $3.91 | 68.14 K | $160.47 M |
| 02/04/2026 | $4.42 | $3.97 (-10.18%) | $4.42 | $3.82 | 224.51 K | $161.69 M |
| 02/03/2026 | $4.45 | $4.39 (-1.35%) | $4.45 | $4.21 | 453.50 K | $178.80 M |
| 02/02/2026 | $4.06 | $4.40 (8.37%) | $4.50 | $4.01 | 360.07 K | $179.21 M |
| 01/30/2026 | $4.00 | $4.02 (0.5%) | $4.12 | $3.97 | 29.50 K | $163.73 M |
| 01/29/2026 | $4.02 | $4.05 (0.75%) | $4.11 | $3.90 | 51.71 K | $164.95 M |
| 01/28/2026 | $4.16 | $4.01 (-3.61%) | $4.25 | $3.98 | 82.50 K | $163.32 M |
| 01/27/2026 | $3.88 | $4.19 (7.99%) | $4.25 | $3.85 | 81.72 K | $170.65 M |
| 01/26/2026 | $3.99 | $3.87 (-3.01%) | $4.00 | $3.84 | 205.22 K | $157.62 M |
| 01/23/2026 | $3.89 | $3.97 (2.06%) | $4.00 | $3.76 | 101.40 K | $161.69 M |
| 01/22/2026 | $4.00 | $3.95 (-1.25%) | $4.15 | $3.95 | 216.50 K | $160.88 M |
| 01/21/2026 | $3.90 | $3.99 (2.31%) | $4.00 | $3.76 | 296.53 K | $162.51 M |
| 01/20/2026 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.79 | 69.30 K | $156.81 M |
| 01/16/2026 | $3.85 | $3.99 (3.64%) | $4.05 | $3.83 | 293.61 K | $162.51 M |
| 01/15/2026 | $3.75 | $3.89 (3.73%) | $3.91 | $3.75 | 53.00 K | $158.44 M |
| 01/14/2026 | $3.89 | $3.76 (-3.34%) | $4.06 | $3.71 | 456.62 K | $153.14 M |
| 01/13/2026 | $4.01 | $3.88 (-3.24%) | $4.06 | $3.72 | 327.35 K | $158.03 M |
| 01/12/2026 | $3.75 | $4.01 (6.93%) | $4.05 | $3.61 | 163.42 K | $163.32 M |
| 01/09/2026 | $3.42 | $3.49 (2.05%) | $3.59 | $3.42 | 26.70 K | $142.14 M |
| 01/08/2026 | $3.46 | $3.46 (0%) | $3.64 | $3.43 | 37.00 K | $140.92 M |
| 01/07/2026 | $3.56 | $3.46 (-2.81%) | $3.62 | $3.36 | 39.40 K | $140.92 M |
| 01/06/2026 | $3.56 | $3.56 (0%) | $3.65 | $3.44 | 66.00 K | $145.00 M |
| 01/05/2026 | $3.50 | $3.54 (1.14%) | $3.63 | $3.50 | 37.00 K | $144.18 M |
| 01/02/2026 | $3.50 | $3.50 (0%) | $3.56 | $3.46 | 53.59 K | $142.55 M |
| 12/31/2025 | $3.46 | $3.50 (1.16%) | $3.65 | $3.45 | 36.59 K | $142.55 M |
| 12/30/2025 | $3.44 | $3.44 (0%) | $3.54 | $3.44 | 50.70 K | $140.11 M |
| 12/29/2025 | $3.41 | $3.50 (2.64%) | $3.56 | $3.35 | 45.52 K | $142.55 M |
| 12/26/2025 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.41 | 75.30 K | $140.11 M |
| 12/24/2025 | $3.60 | $3.60 (0%) | $3.68 | $3.57 | 14.45 K | $146.62 M |
| 12/23/2025 | $3.62 | $3.60 (-0.55%) | $3.65 | $3.53 | 33.35 K | $146.62 M |
| 12/22/2025 | $3.52 | $3.61 (2.56%) | $3.70 | $3.48 | 45.42 K | $147.03 M |
| 12/19/2025 | $3.62 | $3.49 (-3.59%) | $3.62 | $3.46 | 129.60 K | $142.14 M |
| 12/18/2025 | $3.79 | $3.71 (-2.11%) | $3.79 | $3.65 | 25.74 K | $151.10 M |
| 12/17/2025 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.59 | 50.22 K | $148.66 M |
| 12/16/2025 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.68 | 74.31 K | $151.51 M |
| 12/15/2025 | $3.91 | $3.79 (-3.07%) | $3.92 | $3.73 | 39.30 K | $154.36 M |
| 12/12/2025 | $3.99 | $3.86 (-3.26%) | $3.99 | $3.79 | 69.02 K | $157.21 M |
| 12/11/2025 | $4.03 | $3.99 (-0.99%) | $4.03 | $3.92 | 47.80 K | $162.51 M |
| 12/10/2025 | $4.09 | $4.03 (-1.47%) | $4.14 | $4.01 | 79.52 K | $164.14 M |
| 12/09/2025 | $3.98 | $4.07 (2.26%) | $4.08 | $3.98 | 49.01 K | $165.77 M |
| 12/08/2025 | $3.98 | $3.96 (-0.5%) | $4.10 | $3.95 | 85.74 K | $161.29 M |
| 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 |
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.
