Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.290
-0.040 (-3.01%)
At close: Mar 3, 2026, 4:00 PM EST
1.290
0.00 (0.01%)
After-hours: Mar 3, 2026, 5:59 PM EST
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | - | -3.01% | 36,302 |
| 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 |
| Jan 8, 2026 | 1.71 | 1.88 | 1.71 | 1.77 | 1.77 | -1.67% | 11,167 |
| Jan 7, 2026 | 1.79 | 1.86 | 1.69 | 1.80 | 1.80 | 5.88% | 57,253 |
| Jan 6, 2026 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | 4.94% | 27,641 |
| Jan 5, 2026 | 1.72 | 1.79 | 1.50 | 1.62 | 1.62 | -4.71% | 80,571 |
| Jan 2, 2026 | 1.70 | 1.72 | 1.54 | 1.70 | 1.70 | 3.03% | 49,079 |
| Dec 31, 2025 | 1.71 | 1.79 | 1.45 | 1.65 | 1.65 | -8.84% | 309,821 |
| Dec 30, 2025 | 1.88 | 1.93 | 1.67 | 1.81 | 1.81 | -4.23% | 108,449 |
| Dec 29, 2025 | 1.93 | 2.03 | 1.87 | 1.89 | 1.89 | -1.05% | 32,626 |
| Dec 26, 2025 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -1.55% | 13,960 |
| Dec 24, 2025 | 1.80 | 2.00 | 1.80 | 1.94 | 1.94 | 6.59% | 37,844 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 31,063 |
| 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 |