Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.650
+0.010 (0.61%)
At close: Jan 21, 2026, 4:00 PM EST
1.630
-0.020 (-1.21%)
After-hours: Jan 21, 2026, 4:10 PM EST
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,871 |
| Jan 13, 2026 | 1.92 | 2.00 | 1.83 | 1.85 | 1.85 | -3.65% | 54,572 |
| Jan 12, 2026 | 1.79 | 2.05 | 1.79 | 1.92 | 1.92 | 7.26% | 96,085 |
| 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 |
| 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 |