5 DAY PERFORMANCE
+11.27%
1 MONTH PERFORMANCE
+8.10%
3 MONTH PERFORMANCE
+95.69%
6 MONTH PERFORMANCE
+62.14%
YEAR-TO-DATE PERFORMANCE
+43.67%
1 YEAR PERFORMANCE
+118.27%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $2.18 | $2.23 (2.29%) | $2.30 | $2.10 | 92.41 K | $90.83 M |
| 08/08/2025 | $2.20 | $2.18 (-0.91%) | $2.20 | $1.78 | 292.43 K | $88.79 M |
| 08/07/2025 | $2.08 | $1.96 (-5.77%) | $2.12 | $1.93 | 87.31 K | $79.83 M |
| 08/06/2025 | $1.90 | $2.04 (7.37%) | $2.09 | $1.90 | 63.71 K | $72.51 M |
| 08/05/2025 | $1.86 | $1.91 (2.69%) | $1.99 | $1.83 | 28.90 K | $67.89 M |
| 08/04/2025 | $1.76 | $1.85 (5.11%) | $1.89 | $1.75 | 40.70 K | $65.75 M |
| 08/01/2025 | $1.89 | $1.75 (-7.41%) | $1.94 | $1.59 | 118.00 K | $62.20 M |
| 07/31/2025 | $1.92 | $1.91 (-0.52%) | $2.02 | $1.84 | 34.96 K | $67.89 M |
| 07/30/2025 | $1.96 | $1.90 (-3.06%) | $2.20 | $1.88 | 65.73 K | $67.53 M |
| 07/29/2025 | $2.40 | $1.96 (-18.33%) | $2.45 | $1.90 | 348.94 K | $69.66 M |
| 07/28/2025 | $2.59 | $2.42 (-6.56%) | $2.70 | $2.40 | 116.90 K | $86.01 M |
| 07/25/2025 | $2.46 | $2.54 (3.25%) | $2.59 | $2.30 | 232.53 K | $90.28 M |
| 07/24/2025 | $2.27 | $2.37 (4.41%) | $2.52 | $2.26 | 197.35 K | $84.23 M |
| 07/23/2025 | $2.26 | $2.28 (0.88%) | $2.28 | $2.21 | 14.64 K | $81.04 M |
| 07/22/2025 | $2.26 | $2.25 (-0.44%) | $2.33 | $2.20 | 41.92 K | $79.97 M |
| 07/21/2025 | $2.25 | $2.24 (-0.44%) | $2.37 | $2.20 | 39.50 K | $79.61 M |
| 07/18/2025 | $2.35 | $2.26 (-3.83%) | $2.41 | $2.08 | 39.40 K | $80.32 M |
| 07/17/2025 | $2.12 | $2.28 (7.55%) | $2.40 | $2.12 | 53.40 K | $81.04 M |
| 07/16/2025 | $2.04 | $2.09 (2.45%) | $2.11 | $1.85 | 85.40 K | $74.28 M |
| 07/15/2025 | $1.93 | $2.05 (6.22%) | $2.09 | $1.89 | 67.71 K | $72.86 M |
| 07/14/2025 | $2.09 | $1.97 (-5.74%) | $2.09 | $1.70 | 225.43 K | $70.02 M |
| 07/11/2025 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.09 | 33.88 K | $74.64 M |
| 07/10/2025 | $2.26 | $2.16 (-4.42%) | $2.35 | $1.98 | 234.70 K | $76.77 M |
| 07/09/2025 | $2.33 | $2.28 (-2.15%) | $2.47 | $2.25 | 97.91 K | $81.04 M |
| 07/08/2025 | $2.72 | $2.37 (-12.87%) | $2.72 | $2.37 | 123.92 K | $84.23 M |
| 07/07/2025 | $2.30 | $2.58 (12.17%) | $2.73 | $2.30 | 276.14 K | $91.70 M |
| 07/03/2025 | $2.17 | $2.29 (5.53%) | $2.35 | $2.16 | 78.50 K | $81.39 M |
| 07/02/2025 | $2.22 | $2.15 (-3.15%) | $2.27 | $2.15 | 29.61 K | $76.42 M |
| 07/01/2025 | $2.24 | $2.24 (0%) | $2.27 | $2.12 | 90.10 K | $79.61 M |
| 06/30/2025 | $2.17 | $2.25 (3.69%) | $2.27 | $2.15 | 53.23 K | $79.97 M |
| 06/27/2025 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.09 | 54.02 K | $76.77 M |
| 06/26/2025 | $1.93 | $2.24 (16.06%) | $2.29 | $1.93 | 99.00 K | $79.61 M |
| 06/25/2025 | $2.28 | $1.90 (-16.67%) | $2.28 | $1.84 | 83.44 K | $67.53 M |
| 06/24/2025 | $2.06 | $2.27 (10.19%) | $2.30 | $2.06 | 141.14 K | $80.68 M |
| 06/23/2025 | $1.93 | $2.00 (3.63%) | $2.10 | $1.89 | 150.83 K | $71.08 M |
| 06/20/2025 | $1.87 | $2.00 (6.95%) | $2.00 | $1.77 | 79.80 K | $71.08 M |
| 06/18/2025 | $1.79 | $1.71 (-4.47%) | $2.06 | $1.70 | 156.93 K | $60.78 M |
| 06/17/2025 | $1.85 | $1.76 (-4.86%) | $1.92 | $1.76 | 27.70 K | $62.55 M |
| 06/16/2025 | $1.83 | $1.86 (1.64%) | $2.00 | $1.76 | 61.70 K | $66.11 M |
| 06/13/2025 | $1.72 | $1.75 (1.74%) | $1.85 | $1.64 | 33.20 K | $62.20 M |
| 06/12/2025 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.69 | 17.44 K | $61.13 M |
| 06/11/2025 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.75 | 24.66 K | $62.55 M |
| 06/10/2025 | $1.73 | $1.82 (5.2%) | $1.85 | $1.70 | 88.80 K | $64.69 M |
| 06/09/2025 | $1.73 | $1.73 (0%) | $1.80 | $1.59 | 68.44 K | $61.49 M |
| 06/06/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.55 | 19.10 K | $59.36 M |
| 06/05/2025 | $1.61 | $1.66 (3.11%) | $1.71 | $1.61 | 55.80 K | $59.00 M |
| 06/04/2025 | $1.59 | $1.66 (4.4%) | $1.71 | $1.49 | 164.62 K | $59.00 M |
| 06/03/2025 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.54 | 28.20 K | $57.58 M |
| 06/02/2025 | $1.57 | $1.62 (3.18%) | $1.63 | $1.41 | 39.30 K | $57.58 M |
| 05/30/2025 | $1.60 | $1.56 (-2.5%) | $1.72 | $1.56 | 45.72 K | $55.45 M |
| 05/29/2025 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.52 | 29.30 K | $56.87 M |
| 05/28/2025 | $1.75 | $1.67 (-4.57%) | $1.77 | $1.61 | 22.70 K | $59.36 M |
| 05/27/2025 | $1.59 | $1.76 (10.69%) | $1.76 | $1.55 | 123.46 K | $62.55 M |
| 05/23/2025 | $1.64 | $1.54 (-6.1%) | $1.70 | $1.52 | 67.74 K | $54.73 M |
| 05/22/2025 | $1.42 | $1.66 (16.9%) | $1.73 | $1.38 | 134.83 K | $59.00 M |
| 05/21/2025 | $1.45 | $1.48 (2.07%) | $1.51 | $1.41 | 48.10 K | $52.60 M |
| 05/20/2025 | $1.45 | $1.49 (2.76%) | $1.49 | $1.36 | 86.80 K | $52.96 M |
| 05/19/2025 | $1.42 | $1.49 (4.93%) | $1.51 | $1.34 | 49.20 K | $52.96 M |
| 05/16/2025 | $1.50 | $1.43 (-4.67%) | $1.54 | $1.41 | 63.89 K | $50.83 M |
| 05/15/2025 | $1.37 | $1.48 (8.03%) | $1.50 | $1.37 | 106.42 K | $52.60 M |
| 05/14/2025 | $1.45 | $1.41 (-2.76%) | $1.60 | $1.37 | 314.10 K | $50.11 M |
| 05/13/2025 | $1.18 | $1.58 (33.9%) | $1.76 | $1.14 | 7.83 M | $56.16 M |
| 05/12/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 23.01 K | $39.45 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.
