Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.330
-0.090 (-6.34%)
At close: Mar 23, 2026, 4:00 PM EDT
1.350
+0.020 (1.50%)
After-hours: Mar 23, 2026, 6:30 PM EDT
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.42 | 1.44 | 1.30 | 1.33 | 1.33 | -6.34% | 55,622 |
| Mar 20, 2026 | 1.36 | 1.42 | 1.28 | 1.42 | 1.42 | 7.58% | 117,569 |
| Mar 19, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 21,758 |
| Mar 18, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.94% | 58,831 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 16,124 |
| Mar 16, 2026 | 1.30 | 1.40 | 1.26 | 1.34 | 1.34 | 0.75% | 424,706 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 16,664 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.33 | 1.36 | 1.36 | -2.86% | 26,564 |
| Mar 11, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 5.26% | 39,463 |
| Mar 10, 2026 | 1.34 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 30,282 |
| Mar 9, 2026 | 1.44 | 1.46 | 1.34 | 1.39 | 1.39 | -4.79% | 58,325 |
| Mar 6, 2026 | 1.42 | 1.53 | 1.42 | 1.46 | 1.46 | -0.68% | 79,491 |
| Mar 5, 2026 | 1.40 | 1.56 | 1.35 | 1.47 | 1.47 | 8.09% | 126,051 |
| Mar 4, 2026 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 5.43% | 95,584 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | -3.01% | 36,955 |
| Mar 2, 2026 | 1.27 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 57,391 |
| Feb 27, 2026 | 1.28 | 1.45 | 1.28 | 1.37 | 1.37 | 3.79% | 90,340 |
| Feb 26, 2026 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 31,026 |
| Feb 25, 2026 | 1.26 | 1.35 | 1.24 | 1.30 | 1.30 | 3.17% | 82,288 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -4.55% | 87,055 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -4.35% | 79,548 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | 0.73% | 101,327 |
| Feb 19, 2026 | 1.45 | 1.47 | 1.36 | 1.37 | 1.37 | -8.05% | 141,328 |
| Feb 18, 2026 | 1.49 | 1.51 | 1.41 | 1.49 | 1.49 | -1.97% | 214,147 |
| Feb 17, 2026 | 1.61 | 1.64 | 1.45 | 1.52 | 1.52 | -5.59% | 235,045 |
| Feb 13, 2026 | 1.62 | 1.69 | 1.59 | 1.61 | 1.61 | -0.62% | 94,808 |
| Feb 12, 2026 | 1.70 | 1.74 | 1.55 | 1.62 | 1.62 | -6.36% | 242,571 |
| Feb 11, 2026 | 1.81 | 1.85 | 1.69 | 1.73 | 1.73 | -7.73% | 220,416 |
| Feb 10, 2026 | 1.94 | 1.94 | 1.77 | 1.88 | 1.88 | -5.30% | 234,139 |
| Feb 9, 2026 | 2.13 | 2.13 | 1.90 | 1.98 | 1.98 | - | 227,957 |
| Feb 6, 2026 | 1.85 | 2.11 | 1.72 | 1.98 | 1.98 | 3.13% | 551,872 |
| Feb 5, 2026 | 1.81 | 1.99 | 1.65 | 1.92 | 1.92 | -9.43% | 848,391 |
| Feb 4, 2026 | 2.24 | 2.25 | 2.00 | 2.12 | 2.12 | - | 1,946,573 |
| Feb 3, 2026 | 2.80 | 3.24 | 2.00 | 2.12 | 2.12 | -21.48% | 16,092,574 |
| Feb 2, 2026 | 2.29 | 3.67 | 2.26 | 2.70 | 2.70 | 70.89% | 198,065,120 |
| Jan 30, 2026 | 1.57 | 1.69 | 1.56 | 1.58 | 1.58 | -1.25% | 17,155 |
| Jan 29, 2026 | 1.59 | 1.69 | 1.55 | 1.60 | 1.60 | 2.37% | 34,908 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -4.11% | 37,694 |
| Jan 27, 2026 | 1.69 | 1.73 | 1.62 | 1.63 | 1.63 | -4.68% | 23,333 |
| Jan 26, 2026 | 1.66 | 1.73 | 1.60 | 1.71 | 1.71 | 3.01% | 25,087 |
| Jan 23, 2026 | 1.71 | 1.84 | 1.66 | 1.66 | 1.66 | -1.19% | 28,033 |
| Jan 22, 2026 | 1.64 | 1.89 | 1.63 | 1.68 | 1.68 | 3.07% | 14,576 |
| Jan 21, 2026 | 1.64 | 1.85 | 1.60 | 1.63 | 1.63 | -0.61% | 62,032 |
| Jan 20, 2026 | 1.64 | 1.88 | 1.61 | 1.64 | 1.64 | -1.80% | 47,836 |
| Jan 16, 2026 | 1.70 | 1.80 | 1.67 | 1.67 | 1.67 | -4.02% | 21,769 |
| Jan 15, 2026 | 1.78 | 1.86 | 1.71 | 1.74 | 1.74 | -1.14% | 27,360 |
| Jan 14, 2026 | 1.78 | 1.84 | 1.69 | 1.76 | 1.76 | -4.86% | 21,971 |
| Jan 13, 2026 | 1.92 | 2.00 | 1.83 | 1.85 | 1.85 | -3.65% | 54,979 |
| Jan 12, 2026 | 1.79 | 2.05 | 1.79 | 1.92 | 1.92 | 7.26% | 96,087 |
| Jan 9, 2026 | 1.74 | 1.87 | 1.74 | 1.79 | 1.79 | 1.13% | 21,905 |