Skip to main content
Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.750
-0.090 (-4.89%)
At close: Apr 28, 2026, 4:00 PM EDT
1.720
-0.030 (-1.69%)
After-hours: Apr 28, 2026, 7:49 PM EDT

Fusemachines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.741.781.671.751.75-4.89%113,536
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
Feb 2, 20262.293.672.262.702.7070.89%198,065,120
Jan 30, 20261.571.691.561.581.58-1.25%17,155
Jan 29, 20261.591.691.551.601.602.37%34,908
Jan 28, 20261.661.661.561.561.56-4.11%37,694
Jan 27, 20261.691.731.621.631.63-4.68%23,333
Jan 26, 20261.661.731.601.711.713.01%25,087
Jan 23, 20261.711.841.661.661.66-1.19%28,033
Jan 22, 20261.641.891.631.681.683.07%14,576
Jan 21, 20261.641.851.601.631.63-0.61%62,032
Jan 20, 20261.641.881.611.641.64-1.80%47,836
Jan 16, 20261.701.801.671.671.67-4.02%21,769
Jan 15, 20261.781.861.711.741.74-1.14%27,360
Jan 14, 20261.781.841.691.761.76-4.86%21,971
Jan 13, 20261.922.001.831.851.85-3.65%54,979
Jan 12, 20261.792.051.791.921.927.26%96,087
Jan 9, 20261.741.871.741.791.791.13%21,905
Jan 8, 20261.711.881.711.771.77-1.67%11,167
Jan 7, 20261.791.861.691.801.805.88%57,253
Jan 6, 20261.741.761.651.701.704.94%27,641
Jan 5, 20261.721.791.501.621.62-4.71%80,571
Jan 2, 20261.701.721.541.701.703.03%49,079
Dec 31, 20251.711.791.451.651.65-8.84%309,821
Dec 30, 20251.881.931.671.811.81-4.23%108,449
Dec 29, 20251.932.031.871.891.89-1.05%32,626
Dec 26, 20251.941.941.851.911.91-1.55%13,960
Dec 24, 20251.802.001.801.941.946.59%37,844
Dec 23, 20251.901.901.821.821.82-3.70%31,063
Dec 22, 20252.092.091.841.891.89-8.70%81,891
Dec 19, 20252.092.221.952.072.071.97%391,439
Dec 18, 20251.952.151.942.032.035.18%64,816
Dec 17, 20251.962.091.881.931.93-3.50%127,473
Dec 16, 20251.882.101.862.002.005.82%72,344
Dec 15, 20252.032.101.801.891.89-8.25%237,257
Dec 12, 20252.202.382.042.062.06-9.25%253,355
Dec 11, 20251.932.391.872.272.2721.39%199,676
Dec 10, 20251.772.001.751.871.873.31%67,893
Dec 9, 20251.851.891.801.811.81-28,009
Dec 8, 20251.821.971.701.811.811.69%85,803
Dec 5, 20251.801.831.711.781.78-1.11%26,849
Dec 4, 20251.771.801.701.801.802.86%41,032
Dec 3, 20251.781.801.721.751.751.16%28,777