NASDAQ : FUSE
Fusemachines Inc. — Price history
Technology · Software - Application · United States
Last price 0.368 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fusemachines Inc. (FUSE) closed at 0.3838 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3875 | 0.3899 | 0.3734 | 0.3838 | 125,498 | +4.29% |
| 2026-10-29 | 0.345 | 0.3842 | 0.345 | 0.368 | 82,319 | +0.27% |
| 2026-10-28 | 0.3343 | 0.377 | 0.3259 | 0.367 | 68,025 | +8.74% |
| 2026-10-27 | 0.3293 | 0.35 | 0.321 | 0.3375 | 48,460 | -0.59% |
| 2026-10-26 | 0.3234 | 0.3774 | 0.3234 | 0.3395 | 230,934 | +4.24% |
| 2026-10-23 | 0.3344 | 0.3446 | 0.3184 | 0.3257 | 56,367 | -3.64% |
| 2026-10-22 | 0.366 | 0.371 | 0.3235 | 0.338 | 117,410 | -5.98% |
| 2026-10-21 | 0.3873 | 0.3873 | 0.3528 | 0.3595 | 118,022 | -2.34% |
| 2026-10-20 | 0.3449 | 0.3822 | 0.3404 | 0.3681 | 62,722 | +6.08% |
| 2026-10-19 | 0.389 | 0.3895 | 0.3406 | 0.347 | 76,325 | -4.01% |
| 2026-10-16 | 0.3851 | 0.3999 | 0.3591 | 0.3615 | 94,576 | -4.29% |
| 2026-10-15 | 0.38 | 0.3849 | 0.3608 | 0.3777 | 60,264 | +4.66% |
| 2026-10-14 | 0.39 | 0.39 | 0.3502 | 0.3609 | 115,739 | -7.46% |
| 2026-10-13 | 0.399 | 0.4039 | 0.3773 | 0.39 | 108,065 | +2.07% |
| 2026-10-12 | 0.4084 | 0.4264 | 0.3816 | 0.3821 | 137,232 | -10.39% |
| 2026-10-09 | 0.4365 | 0.4365 | 0.3904 | 0.4264 | 70,228 | +2.82% |
| 2026-10-08 | 0.424 | 0.435 | 0.4138 | 0.4147 | 54,216 | -5.10% |
| 2026-10-07 | 0.4499 | 0.4546 | 0.4184 | 0.437 | 154,656 | -2.46% |
| 2026-10-06 | 0.3987 | 0.46 | 0.37 | 0.448 | 229,171 | +9.00% |
| 2026-10-05 | 0.47 | 0.48 | 0.3694 | 0.411 | 489,670 | -17.07% |
| 2026-10-02 | 0.51 | 0.542 | 0.49 | 0.4956 | 164,203 | -5.06% |
| 2026-10-01 | 0.507 | 0.5495 | 0.507 | 0.522 | 138,614 | +0.06% |
| 2026-09-30 | 0.525 | 0.5597 | 0.5131 | 0.5217 | 306,870 | -6.24% |
| 2026-09-29 | 0.6368 | 0.6368 | 0.501 | 0.5564 | 1,746,485 | -14.40% |
| 2026-09-28 | 0.5804 | 0.93 | 0.5772 | 0.65 | 53,476,804 | +13.00% |
| 2026-09-25 | 0.58 | 0.6144 | 0.565 | 0.5752 | 69,517 | -0.81% |
| 2026-09-24 | 0.5497 | 0.58 | 0.5409 | 0.5799 | 44,573 | -0.45% |
| 2026-09-23 | 0.576 | 0.5855 | 0.5613 | 0.5825 | 30,272 | -1.25% |
| 2026-09-22 | 0.5795 | 0.594 | 0.5624 | 0.5899 | 59,505 | +0.67% |
| 2026-09-21 | 0.544 | 0.6 | 0.5376 | 0.586 | 112,251 | +7.72% |
| 2026-09-18 | 0.55 | 0.5649 | 0.5202 | 0.544 | 93,941 | -2.68% |
| 2026-09-17 | 0.51 | 0.5649 | 0.51 | 0.559 | 205,163 | +9.31% |
| 2026-09-16 | 0.54 | 0.54 | 0.5048 | 0.5114 | 135,940 | -3.80% |
| 2026-09-15 | 0.6 | 0.6 | 0.5211 | 0.5316 | 220,335 | -10.65% |
| 2026-09-14 | 0.581 | 0.5999 | 0.5731 | 0.595 | 39,463 | -1.33% |
| 2026-09-11 | 0.6272 | 0.6391 | 0.5985 | 0.603 | 49,103 | -0.15% |
| 2026-09-10 | 0.6227 | 0.6498 | 0.5906 | 0.6039 | 48,760 | -0.31% |
| 2026-09-09 | 0.6 | 0.6143 | 0.5837 | 0.6058 | 59,844 | +0.71% |
| 2026-09-08 | 0.63 | 0.63 | 0.6001 | 0.6015 | 51,574 | -2.98% |
| 2026-09-04 | 0.6001 | 0.6299 | 0.5885 | 0.62 | 106,291 | +3.32% |
| 2026-09-03 | 0.6001 | 0.6236 | 0.5741 | 0.6001 | 70,374 | +1.57% |
| 2026-09-02 | 0.63 | 0.6375 | 0.5901 | 0.5908 | 170,922 | -7.33% |
| 2026-09-01 | 0.696 | 0.696 | 0.635 | 0.6375 | 151,032 | -7.62% |
| 2026-08-31 | 0.7029 | 0.7029 | 0.6817 | 0.6901 | 43,193 | -0.99% |
| 2026-08-28 | 0.7621 | 0.7621 | 0.6808 | 0.697 | 260,870 | -8.53% |
| 2026-08-27 | 0.7906 | 0.7906 | 0.7567 | 0.762 | 126,386 | -1.69% |
| 2026-08-26 | 0.79 | 0.7935 | 0.7625 | 0.7751 | 60,310 | -1.71% |
| 2026-08-25 | 0.789 | 0.7898 | 0.763 | 0.7886 | 84,782 | +3.02% |
| 2026-08-24 | 0.793 | 0.7998 | 0.762 | 0.7655 | 100,559 | -0.75% |
| 2026-08-21 | 0.7985 | 0.7985 | 0.762 | 0.7713 | 161,452 | -1.14% |
| 2026-08-20 | 0.8199 | 0.8199 | 0.7723 | 0.7802 | 182,328 | -4.99% |
| 2026-08-19 | 0.8111 | 0.8497 | 0.795 | 0.8212 | 284,301 | +1.25% |
| 2026-08-18 | 0.816 | 0.8301 | 0.8034 | 0.8111 | 56,057 | -2.99% |
| 2026-08-17 | 0.84 | 0.8495 | 0.808 | 0.8361 | 81,658 | -1.10% |
| 2026-08-14 | 0.82 | 0.8498 | 0.805 | 0.8454 | 114,472 | +2.10% |
| 2026-08-13 | 0.81 | 0.8324 | 0.7852 | 0.828 | 141,353 | +2.22% |
| 2026-08-12 | 0.8706 | 0.8893 | 0.8 | 0.81 | 373,063 | -7.77% |
| 2026-08-11 | 0.823 | 0.8899 | 0.8022 | 0.8782 | 389,488 | +6.02% |
| 2026-08-10 | 0.813 | 0.85 | 0.7844 | 0.8283 | 469,311 | -3.17% |
| 2026-08-07 | 0.8135 | 0.8588 | 0.7962 | 0.8554 | 582,622 | +1.17% |
| 2026-08-06 | 0.8701 | 0.877 | 0.839 | 0.8455 | 429,864 | -1.69% |
| 2026-08-05 | 1.01 | 1.01 | 0.85 | 0.86 | 1,509,588 | -16.50% |
| 2026-08-04 | 1.34 | 1.42 | 0.9771 | 1.03 | 22,755,126 | -22.56% |
| 2026-08-03 | 0.849 | 1.84 | 0.8023 | 1.33 | 59,144,024 | +69.64% |
| 2026-07-31 | 0.839 | 0.853 | 0.76 | 0.784 | 34,353 | -3.86% |
| 2026-07-30 | 0.78 | 0.8499 | 0.7508 | 0.8155 | 89,241 | +4.31% |
| 2026-07-29 | 0.88 | 0.8921 | 0.7761 | 0.7818 | 53,307 | -8.56% |
| 2026-07-28 | 0.9049 | 0.9101 | 0.8516 | 0.855 | 21,046 | -0.58% |
| 2026-07-27 | 0.97 | 0.97 | 0.85 | 0.86 | 31,952 | -2.36% |
| 2026-07-24 | 0.943 | 0.943 | 0.8733 | 0.8808 | 23,947 | -0.59% |
| 2026-07-23 | 0.9624 | 0.9624 | 0.869 | 0.886 | 17,346 | -4.35% |
| 2026-07-22 | 0.97 | 0.9799 | 0.9102 | 0.9263 | 36,458 | -1.27% |
| 2026-07-21 | 0.9885 | 0.9885 | 0.9289 | 0.9382 | 13,400 | -0.92% |
| 2026-07-20 | 0.96 | 0.98 | 0.91 | 0.9469 | 18,351 | +2.91% |
| 2026-07-17 | 0.99 | 0.99 | 0.9131 | 0.9201 | 20,857 | -5.72% |
| 2026-07-16 | 0.96 | 1.015 | 0.91 | 0.9759 | 465,563 | -2.12% |
| 2026-07-15 | 0.9902 | 1.02 | 0.98 | 0.997 | 12,869 | -0.30% |
| 2026-07-14 | 0.99 | 1.028 | 0.9701 | 1 | 17,278 | +0.00% |
| 2026-07-13 | 1.02 | 1.03 | 0.9794 | 1 | 15,047 | +1.52% |
| 2026-07-10 | 0.97 | 1.03 | 0.97 | 0.985 | 13,282 | +0.00% |
| 2026-07-09 | 0.9754 | 0.9999 | 0.96 | 0.985 | 14,486 | +1.54% |
| 2026-07-08 | 1.032 | 1.04 | 0.9701 | 0.9701 | 26,961 | -2.99% |
| 2026-07-07 | 1.02 | 1.035 | 0.97 | 1 | 14,895 | -1.48% |
| 2026-07-06 | 1.03 | 1.046 | 1 | 1.015 | 35,848 | -2.40% |
| 2026-07-02 | 1.04 | 1.09 | 1.04 | 1.04 | 26,434 | -1.89% |
| 2026-07-01 | 1.095 | 1.1 | 1.06 | 1.06 | 49,766 | +0.95% |
| 2026-06-30 | 1.07 | 1.12 | 1.04 | 1.05 | 32,342 | +0.96% |
| 2026-06-29 | 1.11 | 1.14 | 1.02 | 1.04 | 81,429 | -4.59% |
| 2026-06-26 | 0.9909 | 1.12 | 0.9612 | 1.09 | 472,572 | +5.83% |
| 2026-06-25 | 1.04 | 1.082 | 1.022 | 1.03 | 28,600 | -1.90% |
| 2026-06-24 | 0.9803 | 1.09 | 0.9803 | 1.05 | 32,921 | +6.37% |
| 2026-06-23 | 0.91 | 1.111 | 0.91 | 0.9871 | 137,420 | -1.78% |
| 2026-06-22 | 1.16 | 1.16 | 1 | 1.005 | 130,290 | -12.61% |
| 2026-06-18 | 1.16 | 1.168 | 1.12 | 1.15 | 67,759 | +0.00% |
| 2026-06-17 | 1.21 | 1.21 | 1.15 | 1.15 | 28,263 | +0.00% |
| 2026-06-16 | 1.16 | 1.21 | 1.12 | 1.15 | 63,200 | -2.54% |
| 2026-06-15 | 1.21 | 1.253 | 1.16 | 1.18 | 38,841 | -0.84% |
| 2026-06-12 | 1.21 | 1.28 | 1.19 | 1.19 | 37,389 | +0.00% |
| 2026-06-11 | 1.15 | 1.25 | 1.141 | 1.19 | 17,104 | +5.31% |
| 2026-06-10 | 1.13 | 1.18 | 1.13 | 1.13 | 51,912 | -2.59% |
| 2026-06-09 | 1.26 | 1.335 | 1.16 | 1.16 | 85,042 | -6.45% |
| 2026-06-08 | 1.3 | 1.3 | 1.24 | 1.24 | 53,838 | -3.13% |
| 2026-06-05 | 1.28 | 1.32 | 1.28 | 1.28 | 68,345 | -2.66% |
| 2026-06-04 | 1.31 | 1.375 | 1.3 | 1.315 | 19,939 | +0.38% |
| 2026-06-03 | 1.37 | 1.38 | 1.16 | 1.31 | 77,471 | -5.07% |
| 2026-06-02 | 1.34 | 1.415 | 1.322 | 1.38 | 31,891 | +0.73% |
| 2026-06-01 | 1.29 | 1.414 | 1.29 | 1.37 | 101,024 | -4.20% |
| 2026-05-29 | 1.48 | 1.48 | 1.41 | 1.43 | 18,843 | -1.38% |
| 2026-05-28 | 1.41 | 1.459 | 1.36 | 1.45 | 58,334 | +4.32% |
| 2026-05-27 | 1.4 | 1.44 | 1.38 | 1.39 | 36,556 | -2.11% |
| 2026-05-26 | 1.42 | 1.463 | 1.4 | 1.42 | 100,331 | +0.71% |
| 2026-05-22 | 1.44 | 1.49 | 1.38 | 1.41 | 56,021 | +0.00% |
| 2026-05-21 | 1.32 | 1.43 | 1.31 | 1.41 | 75,339 | +3.68% |
| 2026-05-20 | 1.26 | 1.38 | 1.26 | 1.36 | 66,873 | +5.43% |
| 2026-05-19 | 1.43 | 1.445 | 1.28 | 1.29 | 151,465 | -12.84% |
| 2026-05-18 | 1.77 | 1.83 | 1.36 | 1.48 | 651,283 | -8.64% |
| 2026-05-15 | 1.49 | 1.72 | 1.475 | 1.62 | 154,590 | +10.20% |
| 2026-05-14 | 1.41 | 1.5 | 1.41 | 1.47 | 87,271 | +2.08% |
| 2026-05-13 | 1.45 | 1.49 | 1.41 | 1.44 | 107,948 | -0.69% |
| 2026-05-12 | 1.39 | 1.48 | 1.35 | 1.45 | 126,182 | +2.84% |