Skip to main content
Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.090
+0.060 (5.83%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
-0.040 (-3.67%)
After-hours: Jun 26, 2026, 7:27 PM EDT

Fusemachines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.991.120.961.091.095.83%472,404
Jun 25, 20261.041.081.021.031.03-1.90%28,061
Jun 24, 20260.981.090.981.051.056.37%32,921
Jun 23, 20260.911.110.910.990.99-1.78%137,420
Jun 22, 20261.161.161.001.011.01-12.61%130,290
Jun 18, 20261.161.171.121.151.15-67,759
Jun 17, 20261.211.211.151.151.15-28,263
Jun 16, 20261.161.211.121.151.15-2.54%63,200
Jun 15, 20261.211.251.161.181.18-0.84%38,841
Jun 12, 20261.211.281.191.191.19-37,389
Jun 11, 20261.151.251.141.191.195.31%17,104
Jun 10, 20261.131.181.131.131.13-2.59%51,912
Jun 9, 20261.261.341.161.161.16-6.45%85,042
Jun 8, 20261.301.301.241.241.24-3.13%53,838
Jun 5, 20261.281.321.281.281.28-2.66%68,345
Jun 4, 20261.311.381.301.321.320.38%19,939
Jun 3, 20261.371.381.161.311.31-5.07%77,471
Jun 2, 20261.341.421.321.381.380.73%31,891
Jun 1, 20261.291.411.291.371.37-4.20%101,024
May 29, 20261.481.481.411.431.43-1.38%18,843
May 28, 20261.411.461.361.451.454.32%58,334
May 27, 20261.401.441.381.391.39-2.11%36,556
May 26, 20261.421.461.401.421.420.71%100,331
May 22, 20261.441.491.381.411.41-56,021
May 21, 20261.321.431.311.411.413.68%75,339
May 20, 20261.261.381.261.361.365.43%66,873
May 19, 20261.431.451.281.291.29-12.84%151,465
May 18, 20261.771.831.361.481.48-8.64%651,283
May 15, 20261.491.721.481.621.6210.20%154,590
May 14, 20261.411.501.411.471.472.08%87,271
May 13, 20261.451.491.411.441.44-0.69%107,948
May 12, 20261.391.481.351.451.452.84%126,182
May 11, 20261.481.511.341.411.41-6.62%186,376
May 8, 20261.591.591.491.511.51-3.82%74,039
May 7, 20261.571.621.561.571.571.29%117,314
May 6, 20261.581.601.521.551.55-188,333
May 5, 20261.621.691.531.551.55-4.32%140,993
May 4, 20261.691.731.611.621.62-4.71%87,548
May 1, 20261.701.851.681.701.70-0.58%202,943
Apr 30, 20261.711.771.601.711.71-0.58%227,230
Apr 29, 20261.751.761.681.721.72-1.71%76,289
Apr 28, 20261.741.781.671.751.75-4.89%114,887
Apr 27, 20261.841.931.821.841.84-1.60%111,011
Apr 24, 20261.701.921.621.871.877.47%188,203
Apr 23, 20261.932.001.711.741.74-11.68%373,529
Apr 22, 20261.922.001.841.971.97-317,892
Apr 21, 20261.752.011.721.971.9711.93%867,803
Apr 20, 20261.801.801.651.761.76-3.83%287,524
Apr 17, 20261.791.871.701.831.833.98%677,645
Apr 16, 20261.591.781.521.761.766.67%584,121
Apr 15, 20261.801.831.621.651.65-8.33%842,214
Apr 14, 20261.942.051.701.801.80-2.17%2,982,983
Apr 13, 20261.762.261.611.841.840.55%12,857,190
Apr 10, 20261.002.010.981.831.83115.29%126,887,307
Apr 9, 20260.890.940.850.850.85-6.61%32,536
Apr 8, 20260.900.930.870.910.917.77%26,252
Apr 7, 20260.950.950.800.840.84-6.16%95,361
Apr 6, 20260.940.940.900.900.90-3.60%42,955
Apr 2, 20260.910.960.900.930.930.03%29,196
Apr 1, 20260.970.980.900.930.93-1.56%59,308
Mar 31, 20261.071.080.810.950.95-13.02%531,959
Mar 30, 20261.171.231.081.091.09-7.63%76,313
Mar 27, 20261.201.291.181.181.18-3.28%31,414
Mar 26, 20261.231.291.221.221.22-3.17%29,324
Mar 25, 20261.301.341.241.261.26-4.55%61,452
Mar 24, 20261.301.321.281.321.32-0.75%44,128
Mar 23, 20261.421.441.301.331.33-6.34%55,842
Mar 20, 20261.361.421.281.421.427.58%118,745
Mar 19, 20261.331.361.311.321.32-2.94%21,903
Mar 18, 20261.271.361.271.361.367.94%59,667
Mar 17, 20261.331.371.261.261.26-5.97%20,385
Mar 16, 20261.301.401.261.341.340.75%435,088
Mar 13, 20261.351.401.321.331.33-2.21%16,707
Mar 12, 20261.371.411.331.361.36-2.86%27,110
Mar 11, 20261.351.451.351.401.405.26%39,662
Mar 10, 20261.341.401.311.331.33-4.32%30,352
Mar 9, 20261.441.461.341.391.39-4.79%61,597
Mar 6, 20261.421.531.421.461.46-0.68%79,768
Mar 5, 20261.401.561.351.471.478.09%131,496
Mar 4, 20261.291.421.291.361.365.43%97,967
Mar 3, 20261.261.321.251.291.29-3.01%37,126
Mar 2, 20261.271.381.271.331.33-2.92%58,991
Feb 27, 20261.281.451.281.371.373.79%110,885
Feb 26, 20261.261.341.251.321.321.54%31,049
Feb 25, 20261.261.351.241.301.303.17%89,571
Feb 24, 20261.311.311.231.261.26-4.55%87,953
Feb 23, 20261.351.351.241.321.32-4.35%79,709
Feb 20, 20261.431.431.341.381.380.73%101,383
Feb 19, 20261.451.471.361.371.37-8.05%142,056
Feb 18, 20261.491.511.411.491.49-1.97%215,187
Feb 17, 20261.611.641.451.521.52-5.59%253,767
Feb 13, 20261.621.691.591.611.61-0.62%99,543
Feb 12, 20261.701.741.551.621.62-6.36%243,309
Feb 11, 20261.811.851.691.731.73-7.73%221,031
Feb 10, 20261.941.941.771.881.88-5.30%234,139
Feb 9, 20262.132.131.901.981.98-227,957
Feb 6, 20261.852.111.721.981.983.13%551,872
Feb 5, 20261.811.991.651.921.92-9.43%848,391
Feb 4, 20262.242.252.002.122.12-1,946,573
Feb 3, 20262.803.242.002.122.12-21.48%16,092,574