Apimeds Pharmaceuticals US, Inc. (APUS)
NYSEAMERICAN: APUS · Real-Time Price · USD
2.140
-0.120 (-5.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
APUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.32 | 3.32 | 2.05 | 2.29 | 2.29 | -21.03% | 416,144 |
| Nov 28, 2025 | 2.36 | 3.00 | 2.36 | 2.90 | 2.90 | 32.42% | 370,362 |
| Nov 26, 2025 | 1.99 | 2.41 | 1.97 | 2.19 | 2.19 | 12.31% | 119,977 |
| Nov 25, 2025 | 2.02 | 2.27 | 1.78 | 1.95 | 1.95 | -3.94% | 144,860 |
| Nov 24, 2025 | 2.31 | 2.34 | 1.90 | 2.03 | 2.03 | -10.96% | 128,632 |
| Nov 21, 2025 | 2.39 | 2.54 | 2.11 | 2.28 | 2.28 | -5.00% | 105,055 |
| Nov 20, 2025 | 3.09 | 3.09 | 2.30 | 2.40 | 2.40 | -20.79% | 123,044 |
| Nov 19, 2025 | 3.05 | 3.17 | 2.93 | 3.03 | 3.03 | -1.62% | 70,011 |
| Nov 18, 2025 | 4.00 | 4.03 | 2.74 | 3.08 | 3.08 | -20.92% | 263,108 |
| Nov 17, 2025 | 3.26 | 4.03 | 3.26 | 3.90 | 3.90 | 21.34% | 208,229 |
| Nov 14, 2025 | 2.76 | 3.33 | 2.76 | 3.21 | 3.21 | 15.05% | 99,662 |
| Nov 13, 2025 | 2.85 | 3.13 | 2.73 | 2.79 | 2.79 | 4.10% | 70,719 |
| Nov 12, 2025 | 2.65 | 2.74 | 2.53 | 2.68 | 2.68 | 0.37% | 44,817 |
| Nov 11, 2025 | 2.63 | 2.76 | 2.56 | 2.67 | 2.67 | -0.60% | 62,312 |
| Nov 10, 2025 | 2.29 | 2.72 | 2.29 | 2.69 | 2.69 | 20.45% | 93,535 |
| Nov 7, 2025 | 2.51 | 2.52 | 2.02 | 2.23 | 2.23 | -11.30% | 115,988 |
| Nov 6, 2025 | 2.82 | 2.91 | 2.21 | 2.51 | 2.51 | -8.25% | 156,080 |
| Nov 5, 2025 | 2.74 | 2.88 | 2.57 | 2.74 | 2.74 | - | 155,487 |
| Nov 4, 2025 | 2.47 | 2.80 | 2.35 | 2.74 | 2.74 | 10.48% | 225,740 |
| Nov 3, 2025 | 2.32 | 2.60 | 2.15 | 2.48 | 2.48 | 13.24% | 251,580 |
| Oct 31, 2025 | 2.03 | 2.36 | 2.01 | 2.19 | 2.19 | 7.35% | 154,319 |
| Oct 30, 2025 | 2.01 | 2.10 | 1.96 | 2.04 | 2.04 | 0.49% | 59,919 |
| Oct 29, 2025 | 2.00 | 2.08 | 1.97 | 2.03 | 2.03 | -0.29% | 38,375 |
| Oct 28, 2025 | 1.88 | 2.04 | 1.85 | 2.04 | 2.04 | 5.49% | 74,576 |
| Oct 27, 2025 | 2.02 | 2.02 | 1.80 | 1.93 | 1.93 | -2.53% | 73,910 |
| Oct 24, 2025 | 1.80 | 1.98 | 1.74 | 1.98 | 1.98 | 14.19% | 107,040 |
| Oct 23, 2025 | 1.81 | 1.86 | 1.72 | 1.73 | 1.73 | -3.67% | 36,842 |
| Oct 22, 2025 | 1.86 | 1.89 | 1.78 | 1.80 | 1.80 | -5.26% | 33,056 |
| Oct 21, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 4.40% | 44,104 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 18,991 |
| Oct 17, 2025 | 1.88 | 1.95 | 1.84 | 1.84 | 1.84 | - | 78,580 |
| Oct 16, 2025 | 1.86 | 1.93 | 1.82 | 1.84 | 1.84 | -3.97% | 30,095 |
| Oct 15, 2025 | 1.82 | 1.93 | 1.80 | 1.92 | 1.92 | 6.44% | 73,403 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.78 | 1.80 | 1.80 | 0.56% | 31,472 |
| Oct 13, 2025 | 1.91 | 1.91 | 1.78 | 1.79 | 1.79 | -4.79% | 16,368 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.80 | 1.88 | 1.88 | 1.08% | 107,136 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | 40,002 |
| Oct 8, 2025 | 1.75 | 1.87 | 1.74 | 1.87 | 1.87 | 9.36% | 35,296 |
| Oct 7, 2025 | 1.81 | 1.85 | 1.71 | 1.71 | 1.71 | -7.07% | 27,920 |
| Oct 6, 2025 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 2.79% | 20,560 |
| Oct 3, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 4.07% | 32,477 |
| Oct 2, 2025 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | 0.58% | 26,404 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.71 | 1.71 | 1.71 | -3.93% | 36,587 |
| Sep 30, 2025 | 1.89 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 81,285 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.83 | 1.90 | 1.90 | -1.55% | 41,110 |
| Sep 26, 2025 | 1.82 | 1.93 | 1.79 | 1.93 | 1.93 | 8.18% | 88,477 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.77 | 1.78 | 1.78 | -4.80% | 66,390 |
| Sep 24, 2025 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -2.40% | 44,440 |
| Sep 23, 2025 | 1.94 | 2.00 | 1.83 | 1.92 | 1.92 | -2.04% | 81,587 |
| Sep 22, 2025 | 1.97 | 2.01 | 1.88 | 1.96 | 1.96 | -2.97% | 61,919 |