Apyx Medical Stock Price History
NASDAQ: APYXHealth CareMedical/Dental InstrumentsUSD
2.36-0.19 (-7.45%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
APYX price history at a glance
The price history for Apyx Medical (APYX) on this page begins on December 31, 2018, when the stock closed at $6.62; it most recently closed at $2.55 on October 5, 2026. The highest price in this record is $17.50, reached on November 22, 2021; the latest close is 85.4% below that peak. Across the 7 complete calendar years in the table, APYX finished higher in 4 and lower in 3. Its best year was 2025 (+110.8%) and its worst was 2022 (-81.7%).
Over roughly 8 years the share price changed -61.5%, a -11.6% compound annual price return (excluding dividends). In the last 12 months alone, APYX has lost 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $17.50
- Date of high
- Nov 22, 2021
- Low since 2018
- $0.755
- Date of low
- Mar 31, 2025
- 52-week high
- $5.08
- 52-week low
- $2.32
- Last close
- $2.36
APYX returns
1 week
-5.60%
1 month
-22.62%
3 months
-47.09%
6 months
-41.00%
Year to date
-32.57%
1 year
-17.77%
3 years
+0.21%
5 years
-82.05%
APYX price return, excluding dividends.
APYX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.55 | -27.14% |
| 2025 | 3.50 | +110.84% |
| 2024 | 1.66 | -36.64% |
| 2023 | 2.62 | +11.97% |
| 2022 | 2.34 | -81.75% |
| 2021 | 12.82 | +78.06% |
| 2020 | 7.20 | -14.99% |
| 2019 | 8.47 | +27.95% |
| 2018* | 6.62 | 0.00% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
APYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.54 | 2.54 | 2.34 | 2.36 | -7.45% | |
| 2.49 | 2.60 | 2.49 | 2.55 | +0.20% | |
| 2.63 | 2.63 | 2.53 | 2.55 | -2.12% | |
| 2.53 | 2.63 | 2.50 | 2.60 | +1.96% | |
| 2.51 | 2.60 | 2.50 | 2.55 | +2.00% | |
| 2.46 | 2.62 | 2.42 | 2.50 | +2.04% | |
| 2.58 | 2.83 | 2.45 | 2.45 | -5.77% | |
| 2.63 | 2.65 | 2.46 | 2.60 | +4.00% | |
| 2.90 | 2.95 | 2.32 | 2.50 | -15.54% | |
| 2.85 | 2.97 | 2.85 | 2.96 | +4.59% | |
| 2.96 | 2.96 | 2.83 | 2.83 | -4.07% | |
| 2.92 | 2.96 | 2.89 | 2.95 | 0.00% | |
| 2.93 | 2.98 | 2.91 | 2.95 | +1.37% | |
| 3.06 | 3.08 | 2.86 | 2.91 | -4.90% | |
| 3.03 | 3.06 | 3.00 | 3.06 | +0.99% | |
| 3.04 | 3.11 | 3.00 | 3.03 | +0.66% | |
| 2.97 | 3.08 | 2.90 | 3.01 | +1.69% | |
| 3.03 | 3.03 | 2.90 | 2.96 | -1.99% | |
| 2.88 | 3.03 | 2.88 | 3.02 | +4.14% | |
| 2.90 | 3.07 | 2.79 | 2.90 | +0.35% | |
| 3.05 | 3.07 | 2.87 | 2.89 | -5.25% | |
| 3.05 | 3.06 | 3.00 | 3.05 | 0.00% | |
| 2.97 | 3.07 | 2.97 | 3.05 | 0.00% | |
| 3.06 | 3.08 | 3.02 | 3.05 | -0.33% | |
| 3.08 | 3.08 | 2.96 | 3.06 | -0.65% | |
| 3.07 | 3.11 | 3.05 | 3.08 | +0.98% | |
| 3.07 | 3.11 | 3.01 | 3.05 | 0.00% | |
| 3.05 | 3.19 | 3.02 | 3.05 | -0.97% | |
| 3.01 | 3.22 | 3.00 | 3.08 | +2.67% | |
| 3.05 | 3.05 | 2.83 | 3.00 | -1.64% | |
| 3.12 | 3.12 | 2.99 | 3.05 | -1.93% | |
| 3.12 | 3.24 | 3.09 | 3.11 | +0.97% | |
| 3.13 | 3.19 | 2.98 | 3.08 | -1.28% | |
| 3.05 | 3.17 | 3.04 | 3.12 | +2.97% | |
| 3.15 | 3.29 | 3.03 | 3.03 | -3.81% | |
| 3.17 | 3.26 | 3.09 | 3.15 | +1.29% | |
| 3.05 | 3.17 | 3.00 | 3.11 | +1.63% | |
| 3.04 | 3.27 | 3.02 | 3.06 | +0.99% | |
| 3.05 | 3.12 | 2.92 | 3.03 | -0.33% | |
| 2.98 | 3.12 | 2.92 | 3.04 | +1.67% | |
| 3.00 | 3.11 | 2.89 | 2.99 | -0.99% | |
| 3.48 | 3.50 | 3.00 | 3.02 | -12.72% | |
| 3.91 | 3.91 | 3.40 | 3.46 | -14.57% | |
| 4.16 | 4.25 | 3.40 | 4.05 | -2.64% | |
| 4.14 | 4.32 | 3.99 | 4.16 | +0.48% | |
| 4.30 | 4.31 | 4.10 | 4.14 | -3.27% | |
| 4.21 | 4.42 | 4.07 | 4.28 | +2.39% | |
| 4.11 | 4.32 | 4.10 | 4.18 | +1.95% | |
| 4.10 | 4.14 | 3.97 | 4.10 | -0.49% | |
| 3.84 | 4.32 | 3.78 | 4.12 | +7.29% | |
| 3.85 | 3.89 | 3.70 | 3.84 | -0.52% | |
| 3.90 | 3.91 | 3.78 | 3.86 | -0.77% | |
| 3.97 | 3.97 | 3.84 | 3.89 | -0.77% | |
| 3.90 | 4.05 | 3.84 | 3.92 | +2.35% | |
| 3.87 | 3.97 | 3.83 | 3.83 | -2.05% | |
| 4.13 | 4.32 | 3.85 | 3.91 | -5.10% | |
| 4.10 | 4.35 | 4.10 | 4.12 | +1.23% | |
| 4.23 | 4.26 | 4.03 | 4.07 | -4.91% | |
| 4.27 | 4.41 | 4.25 | 4.28 | -1.38% | |
| 4.43 | 4.49 | 4.32 | 4.34 | -1.81% | |
| 4.20 | 4.48 | 4.18 | 4.42 | +4.74% | |
| 4.27 | 4.32 | 3.99 | 4.22 | -0.94% | |
| 4.48 | 4.48 | 4.20 | 4.26 | -2.74% | |
| 4.47 | 4.50 | 4.34 | 4.38 | -1.79% | |
| 4.21 | 4.49 | 4.21 | 4.46 | +5.94% | |
| 4.13 | 4.24 | 4.13 | 4.21 | +0.24% | |
| 4.50 | 4.50 | 4.11 | 4.20 | -6.46% | |
| 4.32 | 4.54 | 4.25 | 4.49 | +4.42% | |
| 4.70 | 4.85 | 4.27 | 4.30 | -7.73% | |
| 4.45 | 4.77 | 4.45 | 4.66 | +3.79% | |
| 4.69 | 4.81 | 4.45 | 4.49 | -4.26% | |
| 4.50 | 4.87 | 4.46 | 4.69 | +4.22% | |
| 4.21 | 4.52 | 4.13 | 4.50 | +7.91% | |
| 4.15 | 4.24 | 4.02 | 4.17 | +1.21% | |
| 4.08 | 4.33 | 4.05 | 4.12 | +0.98% | |
| 3.95 | 4.08 | 3.95 | 4.08 | +1.75% | |
| 4.07 | 4.12 | 3.93 | 4.01 | -2.43% | |
| 4.17 | 4.24 | 4.01 | 4.11 | -2.38% | |
| 4.15 | 4.30 | 4.15 | 4.21 | +1.45% | |
| 4.60 | 4.68 | 4.15 | 4.15 | -9.78% | |
| 4.77 | 4.89 | 4.55 | 4.60 | -1.92% | |
| 4.66 | 4.99 | 4.63 | 4.69 | +0.86% | |
| 4.61 | 4.70 | 4.30 | 4.65 | +0.87% | |
| 4.88 | 4.98 | 4.61 | 4.61 | -5.14% | |
| 4.77 | 5.08 | 4.65 | 4.86 | +1.89% | |
| 4.65 | 4.99 | 4.63 | 4.77 | +6.71% | |
| 4.29 | 4.69 | 4.24 | 4.47 | +4.20% | |
| 3.79 | 4.35 | 3.79 | 4.29 | +13.19% | |
| 3.83 | 3.92 | 3.75 | 3.79 | -1.56% | |
| 3.93 | 4.15 | 3.83 | 3.85 | -2.78% | |
| 4.00 | 4.15 | 3.87 | 3.96 | -0.88% | |
| 4.13 | 4.28 | 3.98 | 4.00 | -3.73% | |
| 3.87 | 4.22 | 3.87 | 4.15 | +6.41% | |
| 4.09 | 4.09 | 3.86 | 3.90 | -4.65% | |
| 4.13 | 4.20 | 3.95 | 4.09 | -0.97% | |
| 4.23 | 4.40 | 4.11 | 4.13 | -2.82% | |
| 3.81 | 4.25 | 3.74 | 4.25 | +12.14% | |
| 3.92 | 3.92 | 3.75 | 3.79 | -3.81% | |
| 3.80 | 4.09 | 3.80 | 3.94 | +1.81% | |
| 4.05 | 4.14 | 3.83 | 3.87 | -4.44% | |
| 4.20 | 4.41 | 4.04 | 4.05 | -7.11% | |
| 3.80 | 4.36 | 3.80 | 4.36 | +13.54% | |
| 4.04 | 4.04 | 3.82 | 3.84 | -6.11% | |
| 3.91 | 4.11 | 3.70 | 4.09 | +4.34% | |
| 3.79 | 4.14 | 3.79 | 3.92 | +6.81% | |
| 3.40 | 3.82 | 3.40 | 3.67 | +3.09% | |
| 3.18 | 3.76 | 2.93 | 3.56 | +21.92% | |
| 2.80 | 3.11 | 2.79 | 2.92 | +4.66% | |
| 2.90 | 2.94 | 2.76 | 2.79 | -2.11% | |
| 3.13 | 3.21 | 2.85 | 2.85 | -6.86% | |
| 3.37 | 3.41 | 2.98 | 3.06 | -8.11% | |
| 3.50 | 3.51 | 3.32 | 3.33 | -3.76% | |
| 3.70 | 3.76 | 3.44 | 3.46 | -5.72% | |
| 3.74 | 3.80 | 3.60 | 3.67 | -2.39% | |
| 3.71 | 3.83 | 3.70 | 3.76 | +1.08% | |
| 3.83 | 3.83 | 3.70 | 3.72 | -2.11% | |
| 3.86 | 3.90 | 3.76 | 3.80 | -0.78% | |
| 3.92 | 4.11 | 3.82 | 3.83 | -1.79% | |
| 3.98 | 4.05 | 3.81 | 3.90 | -1.02% | |
| 3.97 | 4.03 | 3.81 | 3.94 | -1.01% | |
| 4.00 | 4.18 | 3.95 | 3.98 | +1.02% | |
| 3.88 | 4.10 | 3.86 | 3.94 | +1.03% | |
| 3.84 | 3.94 | 3.84 | 3.90 | +1.56% | |
| 3.92 | 4.00 | 3.76 | 3.84 | -1.03% | |
| 3.90 | 4.01 | 3.80 | 3.88 | -2.02% | |
| 3.97 | 4.02 | 3.74 | 3.96 | -1.00% | |
| 3.83 | 4.02 | 3.81 | 4.00 | +4.99% | |
| 3.85 | 3.99 | 3.75 | 3.81 | +1.60% | |
| 3.75 | 3.89 | 3.67 | 3.75 | -0.27% | |
| 3.70 | 3.88 | 3.60 | 3.76 | +2.17% | |
| 3.60 | 3.69 | 3.50 | 3.68 | +1.38% | |
| 3.68 | 3.87 | 3.62 | 3.63 | -1.63% | |
| 3.63 | 3.81 | 3.61 | 3.69 | +3.07% | |
| 3.65 | 3.70 | 3.56 | 3.58 | -1.65% | |
| 3.79 | 3.83 | 3.55 | 3.64 | -5.21% | |
| 3.79 | 3.91 | 3.76 | 3.84 | -1.29% | |
| 4.00 | 4.01 | 3.74 | 3.89 | -1.27% | |
| 3.97 | 4.18 | 3.90 | 3.94 | -1.01% | |
| 3.62 | 4.08 | 3.62 | 3.98 | +14.37% | |
| 3.47 | 3.54 | 3.35 | 3.48 | -1.42% | |
| 3.67 | 3.77 | 3.45 | 3.53 | -3.81% | |
| 3.74 | 3.90 | 3.66 | 3.67 | -1.87% | |
| 3.69 | 3.97 | 3.69 | 3.74 | +1.91% | |
| 3.66 | 3.93 | 3.54 | 3.67 | +1.10% | |
| 3.60 | 3.73 | 3.51 | 3.63 | +0.28% | |
| 3.93 | 3.99 | 3.60 | 3.62 | -7.89% | |
| 3.82 | 4.10 | 3.75 | 3.93 | +13.91% | |
| 3.51 | 3.82 | 3.41 | 3.45 | +0.58% | |
| 3.12 | 3.46 | 2.99 | 3.43 | +9.94% | |
| 3.17 | 3.25 | 3.11 | 3.12 | -4.29% | |
| 3.23 | 3.34 | 3.17 | 3.26 | -1.21% | |
| 3.17 | 3.35 | 3.17 | 3.30 | +4.10% | |
| 3.18 | 3.27 | 3.11 | 3.17 | -3.35% | |
| 3.20 | 3.33 | 3.17 | 3.28 | +0.31% | |
| 3.43 | 3.43 | 3.25 | 3.27 | -6.57% | |
| 3.46 | 3.53 | 3.38 | 3.50 | +2.34% | |
| 3.53 | 3.60 | 3.42 | 3.42 | -3.39% | |
| 3.56 | 3.62 | 3.53 | 3.54 | -0.84% | |
| 3.73 | 3.88 | 3.50 | 3.57 | -5.56% | |
| 3.74 | 3.82 | 3.60 | 3.78 | +0.80% | |
| 3.92 | 3.93 | 3.72 | 3.75 | -4.34% | |
| 3.84 | 4.09 | 3.84 | 3.92 | +2.08% | |
| 3.73 | 3.95 | 3.58 | 3.84 | +3.23% | |
| 3.84 | 3.96 | 3.72 | 3.72 | -2.62% | |
| 3.90 | 3.95 | 3.70 | 3.82 | -2.55% | |
| 4.06 | 4.17 | 3.91 | 3.92 | -1.51% | |
| 4.07 | 4.15 | 3.94 | 3.98 | -2.45% | |
| 3.90 | 4.14 | 3.86 | 4.08 | +5.15% | |
| 4.00 | 4.14 | 3.86 | 3.88 | -1.52% | |
| 3.94 | 4.10 | 3.91 | 3.94 | -0.76% | |
| 4.42 | 4.42 | 3.82 | 3.97 | -9.57% | |
| 4.45 | 4.45 | 4.21 | 4.39 | -0.23% | |
| 4.06 | 4.50 | 4.01 | 4.40 | +9.45% | |
| 4.00 | 4.12 | 3.97 | 4.02 | -0.74% | |
| 4.02 | 4.11 | 3.90 | 4.05 | +1.00% | |
| 4.16 | 4.25 | 3.98 | 4.01 | -4.30% | |
| 3.88 | 4.25 | 3.85 | 4.19 | +8.27% | |
| 3.99 | 4.00 | 3.84 | 3.87 | -2.52% | |
| 3.89 | 4.00 | 3.76 | 3.97 | +0.51% | |
| 4.00 | 4.15 | 3.95 | 3.95 | -1.00% | |
| 3.90 | 4.00 | 3.76 | 3.99 | +3.64% | |
| 3.94 | 3.94 | 3.79 | 3.85 | -3.51% | |
| 3.85 | 4.05 | 3.83 | 3.99 | +2.57% | |
| 3.75 | 3.91 | 3.75 | 3.89 | +3.46% | |
| 3.89 | 4.06 | 3.71 | 3.76 | -3.09% | |
| 4.01 | 4.06 | 3.72 | 3.88 | -3.24% | |
| 3.75 | 4.05 | 3.61 | 4.01 | +14.90% | |
| 3.42 | 3.59 | 3.42 | 3.49 | +0.87% | |
| 3.46 | 3.64 | 3.43 | 3.46 | 0.00% | |
| 3.56 | 3.62 | 3.36 | 3.46 | -2.81% | |
| 3.56 | 3.65 | 3.44 | 3.56 | +0.56% | |
| 3.50 | 3.63 | 3.50 | 3.54 | +1.14% | |
| 3.50 | 3.56 | 3.46 | 3.50 | 0.00% | |
| 3.46 | 3.65 | 3.45 | 3.50 | +1.74% | |
| 3.44 | 3.54 | 3.44 | 3.44 | -1.71% | |
| 3.41 | 3.56 | 3.35 | 3.50 | +1.74% | |
| 3.55 | 3.55 | 3.41 | 3.44 | -4.44% | |
| 3.60 | 3.68 | 3.57 | 3.60 | 0.00% | |
| 3.62 | 3.65 | 3.53 | 3.60 | -0.28% | |
| 3.52 | 3.70 | 3.48 | 3.61 | +3.44% | |
| 3.62 | 3.62 | 3.46 | 3.49 | -5.93% | |
| 3.79 | 3.79 | 3.65 | 3.71 | +1.64% | |
| 3.74 | 3.74 | 3.59 | 3.65 | -1.88% | |
| 3.87 | 3.87 | 3.68 | 3.72 | -1.85% | |
| 3.91 | 3.92 | 3.73 | 3.79 | -1.81% | |
| 3.99 | 3.99 | 3.79 | 3.86 | -3.26% | |
| 4.03 | 4.03 | 3.92 | 3.99 | -0.99% | |
| 4.09 | 4.14 | 4.01 | 4.03 | -0.98% | |
| 3.98 | 4.08 | 3.98 | 4.07 | +2.78% | |
| 3.98 | 4.10 | 3.95 | 3.96 | +0.51% | |
| 4.03 | 4.06 | 3.93 | 3.94 | -2.23% | |
| 3.96 | 4.16 | 3.92 | 4.03 | +0.75% | |
| 4.09 | 4.25 | 3.97 | 4.00 | -1.72% | |
| 4.03 | 4.12 | 4.02 | 4.07 | +1.24% | |
| 3.98 | 4.12 | 3.88 | 4.02 | +0.25% | |
| 4.05 | 4.12 | 3.95 | 4.01 | 0.00% | |
| 4.02 | 4.22 | 3.95 | 4.01 | +0.25% | |
| 3.89 | 4.05 | 3.83 | 4.00 | +3.36% | |
| 4.02 | 4.10 | 3.81 | 3.87 | -3.25% | |
| 4.11 | 4.14 | 3.93 | 4.00 | -0.99% | |
| 4.04 | 4.27 | 3.97 | 4.04 | +2.28% | |
| 3.83 | 4.03 | 3.81 | 3.95 | +3.67% | |
| 3.62 | 3.88 | 3.18 | 3.81 | -5.46% | |
| 3.94 | 4.04 | 3.93 | 4.03 | +3.33% | |
| 4.03 | 4.09 | 3.84 | 3.90 | -4.18% | |
| 4.38 | 4.43 | 4.03 | 4.07 | -6.00% | |
| 4.20 | 4.44 | 4.13 | 4.33 | +8.25% | |
| 4.03 | 4.16 | 3.80 | 4.00 | -2.44% | |
| 3.95 | 4.25 | 3.80 | 4.10 | +5.94% | |
| 3.33 | 3.99 | 3.24 | 3.87 | +15.52% | |
| 3.18 | 3.65 | 3.13 | 3.35 | +6.69% | |
| 3.24 | 3.24 | 3.03 | 3.14 | -3.09% | |
| 3.08 | 3.31 | 3.08 | 3.24 | +1.25% | |
| 3.03 | 3.20 | 2.87 | 3.20 | +5.61% | |
| 3.06 | 3.07 | 2.95 | 3.03 | +2.71% | |
| 2.96 | 3.09 | 2.83 | 2.95 | 0.00% | |
| 3.09 | 3.10 | 2.94 | 2.95 | -4.84% | |
| 3.13 | 3.14 | 3.03 | 3.10 | -0.96% | |
| 3.24 | 3.24 | 3.05 | 3.13 | -2.49% | |
| 2.91 | 3.27 | 2.91 | 3.21 | +10.69% | |
| 3.00 | 3.11 | 2.90 | 2.90 | -4.29% | |
| 3.16 | 3.16 | 2.96 | 3.03 | -1.62% | |
| 3.08 | 3.10 | 2.97 | 3.08 | -1.60% | |
| 2.92 | 3.15 | 2.92 | 3.13 | +7.19% | |
| 3.06 | 3.13 | 2.84 | 2.92 | -6.11% | |
| 3.14 | 3.20 | 2.95 | 3.11 | 0.00% | |
| 3.46 | 3.49 | 3.05 | 3.11 | -8.53% | |
| 2.93 | 3.49 | 2.86 | 3.40 | +13.33% | |
| 3.00 | 3.22 | 2.81 | 3.00 | +1.01% | |
| 2.98 | 3.00 | 2.62 | 2.97 | -0.67% | |
| 2.86 | 3.00 | 2.83 | 2.99 | +4.18% | |
| 2.82 | 2.91 | 2.75 | 2.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APYX chart for longer ranges.