Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.440
-0.030 (-2.04%)
Mar 6, 2026, 1:22 PM EST - Market open
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | - | -0.68% | 11,276 |
| Mar 5, 2026 | 1.40 | 1.56 | 1.35 | 1.47 | 1.47 | 8.09% | 126,051 |
| Mar 4, 2026 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 5.43% | 95,584 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | -3.01% | 36,955 |
| Mar 2, 2026 | 1.27 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 57,391 |
| Feb 27, 2026 | 1.28 | 1.45 | 1.28 | 1.37 | 1.37 | 3.79% | 90,340 |
| Feb 26, 2026 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 31,026 |
| Feb 25, 2026 | 1.26 | 1.35 | 1.24 | 1.30 | 1.30 | 3.17% | 82,288 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -4.55% | 87,055 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -4.35% | 79,548 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | 0.73% | 101,327 |
| Feb 19, 2026 | 1.45 | 1.47 | 1.36 | 1.37 | 1.37 | -8.05% | 141,328 |
| Feb 18, 2026 | 1.49 | 1.51 | 1.41 | 1.49 | 1.49 | -1.97% | 214,147 |
| Feb 17, 2026 | 1.61 | 1.64 | 1.45 | 1.52 | 1.52 | -5.59% | 235,045 |
| Feb 13, 2026 | 1.62 | 1.69 | 1.59 | 1.61 | 1.61 | -0.62% | 94,808 |
| Feb 12, 2026 | 1.70 | 1.74 | 1.55 | 1.62 | 1.62 | -6.36% | 242,571 |
| Feb 11, 2026 | 1.81 | 1.85 | 1.69 | 1.73 | 1.73 | -7.73% | 220,416 |
| Feb 10, 2026 | 1.94 | 1.94 | 1.77 | 1.88 | 1.88 | -5.30% | 234,139 |
| Feb 9, 2026 | 2.13 | 2.13 | 1.90 | 1.98 | 1.98 | - | 227,957 |
| Feb 6, 2026 | 1.85 | 2.11 | 1.72 | 1.98 | 1.98 | 3.13% | 551,872 |
| Feb 5, 2026 | 1.81 | 1.99 | 1.65 | 1.92 | 1.92 | -9.43% | 848,391 |
| Feb 4, 2026 | 2.24 | 2.25 | 2.00 | 2.12 | 2.12 | - | 1,946,573 |
| Feb 3, 2026 | 2.80 | 3.24 | 2.00 | 2.12 | 2.12 | -21.48% | 16,092,574 |
| Feb 2, 2026 | 2.29 | 3.67 | 2.26 | 2.70 | 2.70 | 70.89% | 198,065,120 |
| Jan 30, 2026 | 1.57 | 1.69 | 1.56 | 1.58 | 1.58 | -1.25% | 17,155 |
| Jan 29, 2026 | 1.59 | 1.69 | 1.55 | 1.60 | 1.60 | 2.37% | 34,908 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -4.11% | 37,694 |
| Jan 27, 2026 | 1.69 | 1.73 | 1.62 | 1.63 | 1.63 | -4.68% | 23,333 |
| Jan 26, 2026 | 1.66 | 1.73 | 1.60 | 1.71 | 1.71 | 3.01% | 25,087 |
| Jan 23, 2026 | 1.71 | 1.84 | 1.66 | 1.66 | 1.66 | -1.19% | 28,033 |
| Jan 22, 2026 | 1.64 | 1.89 | 1.63 | 1.68 | 1.68 | 3.07% | 14,576 |
| Jan 21, 2026 | 1.64 | 1.85 | 1.60 | 1.63 | 1.63 | -0.61% | 62,032 |
| Jan 20, 2026 | 1.64 | 1.88 | 1.61 | 1.64 | 1.64 | -1.80% | 47,836 |
| Jan 16, 2026 | 1.70 | 1.80 | 1.67 | 1.67 | 1.67 | -4.02% | 21,769 |
| Jan 15, 2026 | 1.78 | 1.86 | 1.71 | 1.74 | 1.74 | -1.14% | 27,360 |
| Jan 14, 2026 | 1.78 | 1.84 | 1.69 | 1.76 | 1.76 | -4.86% | 21,971 |
| Jan 13, 2026 | 1.92 | 2.00 | 1.83 | 1.85 | 1.85 | -3.65% | 54,979 |
| Jan 12, 2026 | 1.79 | 2.05 | 1.79 | 1.92 | 1.92 | 7.26% | 96,087 |
| Jan 9, 2026 | 1.74 | 1.87 | 1.74 | 1.79 | 1.79 | 1.13% | 21,905 |
| Jan 8, 2026 | 1.71 | 1.88 | 1.71 | 1.77 | 1.77 | -1.67% | 11,167 |
| Jan 7, 2026 | 1.79 | 1.86 | 1.69 | 1.80 | 1.80 | 5.88% | 57,253 |
| Jan 6, 2026 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | 4.94% | 27,641 |
| Jan 5, 2026 | 1.72 | 1.79 | 1.50 | 1.62 | 1.62 | -4.71% | 80,571 |
| Jan 2, 2026 | 1.70 | 1.72 | 1.54 | 1.70 | 1.70 | 3.03% | 49,079 |
| Dec 31, 2025 | 1.71 | 1.79 | 1.45 | 1.65 | 1.65 | -8.84% | 309,821 |
| Dec 30, 2025 | 1.88 | 1.93 | 1.67 | 1.81 | 1.81 | -4.23% | 108,449 |
| Dec 29, 2025 | 1.93 | 2.03 | 1.87 | 1.89 | 1.89 | -1.05% | 32,626 |
| Dec 26, 2025 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -1.55% | 13,960 |
| Dec 24, 2025 | 1.80 | 2.00 | 1.80 | 1.94 | 1.94 | 6.59% | 37,844 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 31,063 |
| Dec 22, 2025 | 2.09 | 2.09 | 1.84 | 1.89 | 1.89 | -8.70% | 81,891 |
| Dec 19, 2025 | 2.09 | 2.22 | 1.95 | 2.07 | 2.07 | 1.97% | 391,439 |
| Dec 18, 2025 | 1.95 | 2.15 | 1.94 | 2.03 | 2.03 | 5.18% | 64,816 |
| Dec 17, 2025 | 1.96 | 2.09 | 1.88 | 1.93 | 1.93 | -3.50% | 127,473 |
| Dec 16, 2025 | 1.88 | 2.10 | 1.86 | 2.00 | 2.00 | 5.82% | 72,344 |
| Dec 15, 2025 | 2.03 | 2.10 | 1.80 | 1.89 | 1.89 | -8.25% | 237,257 |
| Dec 12, 2025 | 2.20 | 2.38 | 2.04 | 2.06 | 2.06 | -9.25% | 253,355 |
| Dec 11, 2025 | 1.93 | 2.39 | 1.87 | 2.27 | 2.27 | 21.39% | 199,676 |
| Dec 10, 2025 | 1.77 | 2.00 | 1.75 | 1.87 | 1.87 | 3.31% | 67,893 |
| Dec 9, 2025 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | - | 28,009 |
| Dec 8, 2025 | 1.82 | 1.97 | 1.70 | 1.81 | 1.81 | 1.69% | 85,803 |
| Dec 5, 2025 | 1.80 | 1.83 | 1.71 | 1.78 | 1.78 | -1.11% | 26,849 |
| Dec 4, 2025 | 1.77 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 41,032 |
| Dec 3, 2025 | 1.78 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 28,777 |
| Dec 2, 2025 | 1.65 | 1.79 | 1.65 | 1.73 | 1.73 | 4.85% | 29,037 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.65 | 1.65 | 1.65 | -9.84% | 45,477 |
| Nov 28, 2025 | 1.85 | 1.91 | 1.81 | 1.83 | 1.83 | -3.94% | 12,018 |
| Nov 26, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | 0.26% | 19,690 |
| Nov 25, 2025 | 1.88 | 2.02 | 1.76 | 1.90 | 1.90 | - | 54,571 |
| Nov 24, 2025 | 1.73 | 1.91 | 1.65 | 1.90 | 1.90 | 13.77% | 103,463 |
| Nov 21, 2025 | 1.69 | 1.74 | 1.65 | 1.67 | 1.67 | 1.83% | 29,865 |
| Nov 20, 2025 | 1.70 | 1.79 | 1.62 | 1.64 | 1.64 | -2.96% | 34,636 |
| Nov 19, 2025 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 54,542 |
| Nov 18, 2025 | 1.74 | 1.75 | 1.60 | 1.68 | 1.68 | -3.45% | 68,455 |
| Nov 17, 2025 | 1.85 | 1.95 | 1.60 | 1.74 | 1.74 | -4.92% | 101,754 |
| Nov 14, 2025 | 1.81 | 1.92 | 1.73 | 1.83 | 1.83 | - | 56,122 |
| Nov 13, 2025 | 1.81 | 1.89 | 1.75 | 1.83 | 1.83 | -0.54% | 74,088 |
| Nov 12, 2025 | 1.77 | 1.86 | 1.73 | 1.84 | 1.84 | 3.37% | 66,852 |
| Nov 11, 2025 | 1.96 | 1.96 | 1.75 | 1.78 | 1.78 | -9.18% | 96,568 |
| Nov 10, 2025 | 1.87 | 2.05 | 1.65 | 1.96 | 1.96 | 8.89% | 215,359 |
| Nov 7, 2025 | 2.22 | 2.25 | 1.75 | 1.80 | 1.80 | -20.35% | 346,137 |
| Nov 6, 2025 | 2.53 | 2.58 | 2.20 | 2.26 | 2.26 | -12.06% | 126,968 |
| Nov 5, 2025 | 2.54 | 2.70 | 2.40 | 2.57 | 2.57 | 0.78% | 192,750 |
| Nov 4, 2025 | 2.67 | 2.70 | 2.32 | 2.55 | 2.55 | -6.93% | 311,806 |
| Nov 3, 2025 | 2.65 | 2.78 | 2.55 | 2.74 | 2.74 | 1.48% | 248,755 |
| Oct 31, 2025 | 2.55 | 2.80 | 2.55 | 2.70 | 2.70 | 5.47% | 151,322 |
| Oct 30, 2025 | 2.96 | 3.00 | 2.55 | 2.56 | 2.56 | -15.51% | 472,979 |
| Oct 29, 2025 | 3.08 | 3.25 | 2.82 | 3.03 | 3.03 | -3.50% | 523,944 |
| Oct 28, 2025 | 2.52 | 3.18 | 2.35 | 3.14 | 3.14 | 20.77% | 1,389,813 |
| Oct 27, 2025 | 2.80 | 2.85 | 2.42 | 2.60 | 2.60 | -4.76% | 785,933 |
| Oct 24, 2025 | 3.30 | 3.45 | 2.73 | 2.73 | 2.73 | -31.75% | 1,223,490 |
| Oct 23, 2025 | 2.90 | 4.25 | 2.80 | 4.00 | 4.00 | 17.65% | 1,080,978 |
| Oct 22, 2025 | 25.00 | 25.00 | 2.90 | 3.40 | 3.40 | -82.33% | 85,895 |
| Oct 21, 2025 | 19.24 | 19.24 | 12.33 | 19.24 | 19.24 | 28.27% | 250,099 |