Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.780
-0.180 (-9.18%)
At close: Nov 11, 2025, 4:00 PM EST
1.790
+0.010 (0.56%)
After-hours: Nov 11, 2025, 4:38 PM EST
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.87 | 2.05 | 1.65 | 1.96 | 1.96 | 8.89% | 214,335 |
| 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% | 191,551 |
| 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 |