Apimeds Pharmaceuticals US Stock Price History
NYSE: APUSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.02-0.49 (-8.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APUS price history at a glance
The price history for Apimeds Pharmaceuticals US (APUS) on this page begins on May 5, 2025, when the stock closed at $22.00; it most recently closed at $5.02 on October 5, 2026. The highest price in this record is $59.70, reached on May 4, 2026; the latest close is 91.6% below that peak. In the last 12 months alone, APUS has lost 73.0%.
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 2025
- $59.70
- Date of high
- May 4, 2026
- Low since 2025
- $1.51
- Date of low
- Sep 14, 2026
- 52-week high
- $59.70
- 52-week low
- $1.51
- IPO year
- 2025
- Last close
- $5.02
APUS returns
1 week
+55.90%
1 month
+119.21%
3 months
-30.28%
6 months
-73.30%
Year to date
-69.39%
1 year
-73.01%
APUS price return, excluding dividends.
APUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.02 | -69.85% |
| 2025* | 16.65 | -24.32% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
APUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.54 | 5.70 | 4.40 | 5.02 | -8.89% | |
| 6.43 | 6.50 | 5.21 | 5.51 | -21.84% | |
| 8.00 | 9.84 | 6.86 | 7.05 | -1.12% | |
| 4.91 | 8.39 | 4.71 | 7.13 | +55.34% | |
| 4.99 | 5.83 | 4.21 | 4.59 | +42.55% | |
| 4.10 | 4.16 | 3.10 | 3.22 | -21.46% | |
| 4.90 | 5.09 | 4.10 | 4.10 | -18.00% | |
| 5.04 | 5.25 | 4.72 | 5.00 | -0.40% | |
| 6.17 | 6.17 | 4.63 | 5.02 | -21.44% | |
| 6.33 | 6.50 | 5.56 | 6.39 | -11.86% | |
| 8.32 | 9.14 | 5.39 | 7.25 | +47.36% | |
| 6.99 | 8.74 | 4.61 | 4.92 | +114.85% | |
| 1.81 | 2.30 | 1.75 | 2.29 | +23.78% | |
| 1.65 | 2.00 | 1.61 | 1.85 | +10.78% | |
| 1.72 | 1.87 | 1.67 | 1.67 | -5.65% | |
| 1.68 | 2.10 | 1.63 | 1.77 | +5.99% | |
| 1.73 | 1.92 | 1.60 | 1.67 | +4.37% | |
| 1.71 | 1.71 | 1.51 | 1.60 | -2.44% | |
| 2.11 | 2.11 | 1.60 | 1.64 | -21.53% | |
| 2.39 | 2.39 | 2.03 | 2.09 | -0.71% | |
| 2.16 | 2.26 | 2.09 | 2.11 | -3.00% | |
| 2.26 | 2.47 | 2.12 | 2.17 | -5.24% | |
| 2.30 | 2.35 | 2.17 | 2.29 | -0.43% | |
| 2.40 | 2.41 | 2.25 | 2.30 | -4.96% | |
| 2.49 | 2.60 | 2.42 | 2.42 | -3.59% | |
| 2.66 | 2.71 | 2.40 | 2.51 | -4.56% | |
| 3.17 | 3.38 | 2.51 | 2.63 | -25.71% | |
| 3.87 | 3.87 | 3.41 | 3.54 | -8.76% | |
| 4.09 | 4.09 | 3.73 | 3.88 | +0.26% | |
| 4.10 | 4.10 | 3.86 | 3.87 | -2.03% | |
| 4.63 | 4.81 | 3.74 | 3.95 | -14.13% | |
| 4.74 | 4.99 | 4.36 | 4.60 | -7.44% | |
| 4.78 | 5.35 | 4.65 | 4.97 | +4.63% | |
| 4.34 | 4.75 | 4.34 | 4.75 | -1.86% | |
| 4.30 | 5.43 | 4.18 | 4.84 | +10.25% | |
| 4.23 | 4.50 | 4.09 | 4.39 | 0.00% | |
| 3.88 | 4.55 | 3.69 | 4.39 | +9.75% | |
| 3.99 | 4.30 | 3.85 | 4.00 | -6.54% | |
| 3.45 | 4.30 | 3.39 | 4.28 | -5.93% | |
| 4.72 | 4.93 | 4.55 | 4.55 | -3.19% | |
| 4.37 | 4.99 | 4.37 | 4.70 | +0.86% | |
| 4.46 | 4.73 | 4.36 | 4.66 | +0.65% | |
| 4.47 | 4.63 | 4.29 | 4.63 | +9.20% | |
| 4.39 | 4.61 | 4.23 | 4.24 | +0.24% | |
| 4.75 | 4.82 | 4.23 | 4.23 | -12.42% | |
| 4.69 | 4.89 | 4.55 | 4.83 | +3.87% | |
| 4.77 | 5.16 | 4.65 | 4.65 | -5.49% | |
| 4.90 | 5.43 | 4.66 | 4.92 | +1.44% | |
| 5.18 | 5.30 | 4.83 | 4.85 | -5.83% | |
| 4.77 | 6.15 | 4.15 | 5.15 | +4.67% | |
| 5.39 | 7.09 | 4.70 | 4.92 | -14.43% | |
| 8.10 | 8.28 | 5.08 | 5.75 | -28.13% | |
| 6.66 | 8.24 | 5.90 | 8.00 | +27.19% | |
| 5.68 | 6.30 | 5.65 | 6.29 | +11.33% | |
| 6.57 | 6.87 | 5.44 | 5.65 | -13.48% | |
| 6.80 | 8.40 | 6.32 | 6.53 | -1.06% | |
| 6.20 | 6.85 | 6.20 | 6.60 | +3.61% | |
| 6.40 | 6.90 | 6.15 | 6.37 | -1.55% | |
| 6.56 | 6.56 | 6.20 | 6.47 | -1.97% | |
| 6.58 | 7.01 | 6.20 | 6.60 | +0.76% | |
| 6.87 | 7.16 | 6.40 | 6.55 | -7.49% | |
| 7.92 | 7.92 | 6.80 | 7.08 | -3.28% | |
| 7.21 | 9.63 | 7.20 | 7.32 | -0.68% | |
| 7.20 | 7.44 | 7.10 | 7.37 | +2.36% | |
| 7.30 | 7.50 | 6.79 | 7.20 | -2.04% | |
| 7.40 | 7.50 | 7.30 | 7.35 | 0.00% | |
| 7.79 | 7.80 | 7.30 | 7.35 | -1.08% | |
| 8.60 | 9.30 | 7.30 | 7.43 | -13.60% | |
| 9.00 | 9.30 | 8.55 | 8.60 | -4.44% | |
| 9.32 | 9.50 | 8.61 | 9.00 | +1.69% | |
| 8.94 | 9.70 | 8.51 | 8.85 | -1.67% | |
| 10.10 | 10.10 | 7.80 | 9.00 | -2.70% | |
| 9.00 | 10.92 | 8.41 | 9.25 | +2.78% | |
| 10.00 | 10.70 | 8.50 | 9.00 | +4.90% | |
| 9.00 | 10.00 | 7.90 | 8.58 | -3.60% | |
| 9.90 | 9.96 | 8.80 | 8.90 | 0.00% | |
| 8.72 | 9.40 | 8.50 | 8.90 | -5.82% | |
| 15.50 | 15.50 | 8.90 | 9.45 | -13.30% | |
| 12.00 | 13.20 | 10.75 | 10.90 | -16.79% | |
| 12.00 | 13.10 | 11.90 | 13.10 | +11.97% | |
| 14.00 | 14.10 | 11.70 | 11.70 | -12.69% | |
| 12.20 | 13.60 | 12.20 | 13.40 | +4.69% | |
| 15.50 | 15.50 | 12.10 | 12.80 | +2.40% | |
| 15.50 | 15.50 | 12.40 | 12.50 | -3.10% | |
| 13.30 | 13.30 | 12.62 | 12.90 | -1.53% | |
| 11.00 | 13.60 | 11.00 | 13.10 | +2.34% | |
| 11.70 | 12.80 | 11.70 | 12.80 | +0.79% | |
| 14.40 | 14.40 | 12.50 | 12.70 | -9.93% | |
| 13.50 | 15.00 | 13.50 | 14.10 | +4.44% | |
| 14.70 | 15.00 | 13.40 | 13.50 | +2.27% | |
| 14.30 | 15.10 | 13.20 | 13.20 | -13.16% | |
| 15.00 | 15.30 | 13.65 | 15.20 | +7.80% | |
| 13.50 | 14.90 | 13.50 | 14.10 | +3.68% | |
| 15.00 | 15.00 | 12.90 | 13.60 | -4.23% | |
| 15.10 | 16.00 | 14.10 | 14.20 | 0.00% | |
| 15.00 | 15.30 | 13.80 | 14.20 | -5.33% | |
| 13.70 | 15.50 | 13.70 | 15.00 | +7.14% | |
| 14.95 | 15.00 | 13.80 | 14.00 | +0.72% | |
| 12.85 | 14.19 | 12.85 | 13.90 | -2.11% | |
| 14.90 | 14.91 | 13.70 | 14.20 | -4.70% | |
| 15.10 | 15.10 | 14.40 | 14.90 | -1.32% | |
| 13.40 | 15.20 | 13.40 | 15.10 | +10.22% | |
| 13.30 | 13.70 | 12.40 | 13.70 | +5.38% | |
| 13.29 | 13.91 | 13.00 | 13.00 | -2.99% | |
| 14.40 | 14.45 | 13.10 | 13.40 | -8.22% | |
| 14.50 | 15.70 | 13.40 | 14.60 | -3.57% | |
| 15.10 | 15.90 | 14.00 | 15.14 | +4.41% | |
| 19.20 | 19.40 | 13.75 | 14.50 | -25.64% | |
| 21.40 | 23.40 | 19.50 | 19.50 | -35.00% | |
| 19.00 | 59.70 | 19.00 | 30.00 | +59.57% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | |
| 16.90 | 18.90 | 16.90 | 18.80 | +7.43% | |
| 17.90 | 18.16 | 16.70 | 17.50 | -2.18% | |
| 18.30 | 18.80 | 17.60 | 17.89 | +2.23% | |
| 18.80 | 18.80 | 17.10 | 17.50 | -8.38% | |
| 16.40 | 19.10 | 16.20 | 19.10 | +17.18% | |
| 18.00 | 19.10 | 16.09 | 16.30 | -6.86% | |
| 17.40 | 17.90 | 16.40 | 17.50 | +2.34% | |
| 18.90 | 18.90 | 16.00 | 17.10 | -12.31% | |
| 20.60 | 20.60 | 17.00 | 19.50 | -5.34% | |
| 19.80 | 21.00 | 17.90 | 20.60 | +5.64% | |
| 16.80 | 19.80 | 16.00 | 19.50 | +14.04% | |
| 16.30 | 17.90 | 15.10 | 17.10 | +3.01% | |
| 16.10 | 18.20 | 14.90 | 16.60 | +1.22% | |
| 16.60 | 17.80 | 14.27 | 16.40 | +1.23% | |
| 14.80 | 16.30 | 14.20 | 16.20 | +14.89% | |
| 13.90 | 16.80 | 13.70 | 14.10 | +5.22% | |
| 13.90 | 14.50 | 13.10 | 13.40 | -0.74% | |
| 13.10 | 13.50 | 13.10 | 13.50 | +3.85% | |
| 13.15 | 13.20 | 12.85 | 13.00 | -2.26% | |
| 13.50 | 13.50 | 13.00 | 13.30 | +2.31% | |
| 13.34 | 13.70 | 12.90 | 13.00 | -2.26% | |
| 12.70 | 13.60 | 12.70 | 13.30 | +2.31% | |
| 13.20 | 13.75 | 12.90 | 13.00 | -3.70% | |
| 13.30 | 14.50 | 12.50 | 13.50 | -0.74% | |
| 13.50 | 13.70 | 12.99 | 13.60 | 0.00% | |
| 12.88 | 13.60 | 12.88 | 13.60 | -0.73% | |
| 12.60 | 13.80 | 12.60 | 13.70 | +4.58% | |
| 11.80 | 13.79 | 11.80 | 13.10 | +5.65% | |
| 13.80 | 13.80 | 12.00 | 12.40 | -10.79% | |
| 14.80 | 15.20 | 12.63 | 13.90 | -10.32% | |
| 12.90 | 17.50 | 12.90 | 15.50 | +22.05% | |
| 12.20 | 12.70 | 12.20 | 12.70 | +10.43% | |
| 12.20 | 12.50 | 11.50 | 11.50 | -6.50% | |
| 9.51 | 13.80 | 9.51 | 12.30 | +11.82% | |
| 13.70 | 14.55 | 10.50 | 11.00 | -24.14% | |
| 15.60 | 15.70 | 14.50 | 14.50 | -5.23% | |
| 15.40 | 16.20 | 15.30 | 15.30 | -1.92% | |
| 16.50 | 16.50 | 15.60 | 15.60 | -3.70% | |
| 15.00 | 17.10 | 14.45 | 16.20 | +10.96% | |
| 17.40 | 17.50 | 14.20 | 14.60 | -16.57% | |
| 17.10 | 17.90 | 16.60 | 17.50 | +2.34% | |
| 18.60 | 19.00 | 17.00 | 17.10 | -3.93% | |
| 18.40 | 19.90 | 17.80 | 17.80 | -3.78% | |
| 18.70 | 19.70 | 18.00 | 18.50 | -4.15% | |
| 19.60 | 21.70 | 18.40 | 19.30 | -1.53% | |
| 18.00 | 20.80 | 18.00 | 19.60 | +10.73% | |
| 17.20 | 19.20 | 17.00 | 17.70 | +10.62% | |
| 22.50 | 23.40 | 15.50 | 16.00 | -26.61% | |
| 20.20 | 30.00 | 20.20 | 21.80 | +5.31% | |
| 19.80 | 22.75 | 18.70 | 20.70 | +14.36% | |
| 16.86 | 19.00 | 16.45 | 18.10 | +7.74% | |
| 16.40 | 17.50 | 16.40 | 16.80 | -1.75% | |
| 17.60 | 17.70 | 16.30 | 17.10 | -1.16% | |
| 17.10 | 18.20 | 16.20 | 17.30 | +4.22% | |
| 16.90 | 17.36 | 16.60 | 16.60 | -2.92% | |
| 18.30 | 18.90 | 16.80 | 17.10 | -8.56% | |
| 16.90 | 23.10 | 16.20 | 18.70 | +12.65% | |
| 17.20 | 17.20 | 16.50 | 16.60 | +1.22% | |
| 17.20 | 18.30 | 16.40 | 16.40 | -5.75% | |
| 18.17 | 18.30 | 17.40 | 17.40 | -2.79% | |
| 18.70 | 19.90 | 16.40 | 17.90 | -3.24% | |
| 16.90 | 19.10 | 16.90 | 18.50 | +11.11% | |
| 16.40 | 16.90 | 16.20 | 16.65 | +1.52% | |
| 16.75 | 16.80 | 15.60 | 16.40 | 0.00% | |
| 17.21 | 17.21 | 16.00 | 16.40 | -3.53% | |
| 17.70 | 18.06 | 16.90 | 17.00 | -4.49% | |
| 17.50 | 20.18 | 17.20 | 17.80 | +1.14% | |
| 17.80 | 20.10 | 17.10 | 17.60 | +1.73% | |
| 17.00 | 21.00 | 17.00 | 17.30 | +2.98% | |
| 15.00 | 18.32 | 15.00 | 16.80 | +10.53% | |
| 18.70 | 19.00 | 15.00 | 15.20 | -14.12% | |
| 19.70 | 20.00 | 17.10 | 17.70 | -9.69% | |
| 20.60 | 20.60 | 19.50 | 19.60 | -4.39% | |
| 20.71 | 21.30 | 20.40 | 20.50 | -1.44% | |
| 20.90 | 21.70 | 20.40 | 20.80 | -2.80% | |
| 21.90 | 22.65 | 20.90 | 21.40 | +2.88% | |
| 22.00 | 22.90 | 20.80 | 20.80 | -0.95% | |
| 22.25 | 24.50 | 21.00 | 21.00 | -1.41% | |
| 22.40 | 22.40 | 20.65 | 21.30 | 0.00% | |
| 21.60 | 22.50 | 20.96 | 21.30 | -0.47% | |
| 21.90 | 22.55 | 20.60 | 21.40 | -5.31% | |
| 21.50 | 23.20 | 20.50 | 22.60 | +3.67% | |
| 20.51 | 22.60 | 20.30 | 21.80 | -0.91% | |
| 22.30 | 22.90 | 20.10 | 22.00 | -3.93% | |
| 33.20 | 33.20 | 20.50 | 22.90 | -21.03% | |
| 23.60 | 30.00 | 23.60 | 29.00 | +32.42% | |
| 19.90 | 24.10 | 19.70 | 21.90 | +12.31% | |
| 20.20 | 22.70 | 17.80 | 19.50 | -3.94% | |
| 23.10 | 23.35 | 19.00 | 20.30 | -10.96% | |
| 23.90 | 25.35 | 21.10 | 22.80 | -5.00% | |
| 30.90 | 30.90 | 23.00 | 24.00 | -20.79% | |
| 30.50 | 31.70 | 29.30 | 30.30 | -1.62% | |
| 40.00 | 40.29 | 27.40 | 30.80 | -20.92% | |
| 32.60 | 40.31 | 32.60 | 38.95 | +21.34% | |
| 27.60 | 33.30 | 27.59 | 32.10 | +15.05% | |
| 28.50 | 31.30 | 27.30 | 27.90 | +4.10% | |
| 26.50 | 27.40 | 25.33 | 26.80 | +0.37% | |
| 26.30 | 27.60 | 25.60 | 26.70 | -0.60% | |
| 22.90 | 27.20 | 22.90 | 26.86 | +20.45% | |
| 25.10 | 25.20 | 20.20 | 22.30 | -11.30% | |
| 28.20 | 29.10 | 22.10 | 25.14 | -8.25% | |
| 27.40 | 28.80 | 25.70 | 27.40 | 0.00% | |
| 24.70 | 28.00 | 23.50 | 27.40 | +10.48% | |
| 23.20 | 26.00 | 21.50 | 24.80 | +13.24% | |
| 20.30 | 23.60 | 20.10 | 21.90 | +7.35% | |
| 20.10 | 21.00 | 19.60 | 20.40 | +0.49% | |
| 20.00 | 20.80 | 19.70 | 20.30 | -0.29% | |
| 18.80 | 20.36 | 18.50 | 20.36 | +5.49% | |
| 20.20 | 20.20 | 18.00 | 19.30 | -2.53% | |
| 18.03 | 19.80 | 17.40 | 19.80 | +14.19% | |
| 18.10 | 18.60 | 17.20 | 17.34 | -3.67% | |
| 18.60 | 18.89 | 17.80 | 18.00 | -5.26% | |
| 18.20 | 19.20 | 18.10 | 19.00 | +4.40% | |
| 18.20 | 18.55 | 17.82 | 18.20 | -1.09% | |
| 18.80 | 19.50 | 18.40 | 18.40 | 0.00% | |
| 18.60 | 19.29 | 18.20 | 18.40 | -3.97% | |
| 18.20 | 19.30 | 18.00 | 19.16 | +6.44% | |
| 19.50 | 19.50 | 17.80 | 18.00 | +0.56% | |
| 19.10 | 19.10 | 17.80 | 17.90 | -4.79% | |
| 18.70 | 19.28 | 18.00 | 18.80 | +1.08% | |
| 18.80 | 18.80 | 18.10 | 18.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APUS chart for longer ranges.