Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.890
-0.180 (-8.70%)
Dec 22, 2025, 4:00 PM EST - Market closed
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 174 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 157 |
| Aug 21, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 333 |
| Aug 19, 2025 | 6.00 | 15.00 | 6.00 | 13.00 | 13.00 | 117.03% | 1,427 |
| Aug 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 101 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 99.67% | 994 |