Fusemachines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.28	0.34	0.28	0.33	0.33	18.80%	100,601
Nov 5, 2026	0.35	0.38	0.22	0.28	0.28	-20.24%	215,503
Nov 4, 2026	0.39	0.39	0.35	0.35	0.35	-0.96%	40,091
Nov 3, 2026	0.38	0.38	0.35	0.35	0.35	-7.03%	20,490
Nov 2, 2026	0.39	0.41	0.38	0.38	0.38	-0.73%	31,065
Oct 30, 2026	0.37	0.40	0.37	0.38	0.38	4.29%	125,498
Oct 29, 2026	0.35	0.38	0.35	0.37	0.37	0.27%	82,319
Oct 28, 2026	0.33	0.38	0.33	0.37	0.37	8.74%	68,025
Oct 27, 2026	0.33	0.35	0.32	0.34	0.34	-0.59%	48,460
Oct 26, 2026	0.32	0.38	0.32	0.34	0.34	4.24%	230,934
Oct 23, 2026	0.33	0.34	0.32	0.33	0.33	-3.64%	56,367
Oct 22, 2026	0.37	0.37	0.32	0.34	0.34	-5.98%	117,410
Oct 21, 2026	0.39	0.39	0.35	0.36	0.36	-2.34%	118,022
Oct 20, 2026	0.34	0.38	0.34	0.37	0.37	6.08%	62,722
Oct 19, 2026	0.39	0.39	0.34	0.35	0.35	-4.01%	76,325
Oct 16, 2026	0.39	0.40	0.36	0.36	0.36	-4.29%	94,576
Oct 15, 2026	0.38	0.38	0.36	0.38	0.38	4.66%	60,264
Oct 14, 2026	0.39	0.39	0.35	0.36	0.36	-7.46%	115,739
Oct 13, 2026	0.40	0.40	0.38	0.39	0.39	2.07%	108,065
Oct 12, 2026	0.41	0.43	0.38	0.38	0.38	-10.39%	137,232
Oct 9, 2026	0.44	0.44	0.39	0.43	0.43	2.82%	70,228
Oct 8, 2026	0.42	0.44	0.41	0.41	0.41	-5.10%	54,216
Oct 7, 2026	0.45	0.45	0.42	0.44	0.44	-2.46%	154,656
Oct 6, 2026	0.40	0.46	0.37	0.45	0.45	9.00%	229,171
Oct 5, 2026	0.47	0.48	0.37	0.41	0.41	-17.07%	489,670
Oct 2, 2026	0.51	0.54	0.49	0.50	0.50	-5.06%	164,203
Oct 1, 2026	0.51	0.55	0.51	0.52	0.52	0.06%	138,614
Sep 30, 2026	0.53	0.56	0.51	0.52	0.52	-6.24%	306,870
Sep 29, 2026	0.64	0.64	0.50	0.56	0.56	-14.40%	1,746,485
Sep 28, 2026	0.58	0.93	0.58	0.65	0.65	13.00%	53,476,804
Sep 25, 2026	0.58	0.61	0.57	0.58	0.58	-0.81%	69,517
Sep 24, 2026	0.55	0.58	0.54	0.58	0.58	-0.45%	44,573
Sep 23, 2026	0.58	0.59	0.56	0.58	0.58	-1.25%	30,272
Sep 22, 2026	0.58	0.59	0.56	0.59	0.59	0.67%	59,505
Sep 21, 2026	0.54	0.60	0.54	0.59	0.59	7.72%	112,251
Sep 18, 2026	0.55	0.56	0.52	0.54	0.54	-2.68%	93,941
Sep 17, 2026	0.51	0.56	0.51	0.56	0.56	9.31%	205,163
Sep 16, 2026	0.54	0.54	0.50	0.51	0.51	-3.80%	135,940
Sep 15, 2026	0.60	0.60	0.52	0.53	0.53	-10.65%	220,335
Sep 14, 2026	0.58	0.60	0.57	0.60	0.59	-1.33%	39,463
Sep 11, 2026	0.63	0.64	0.60	0.60	0.60	-0.15%	49,103
Sep 10, 2026	0.62	0.65	0.59	0.60	0.60	-0.31%	48,760
Sep 9, 2026	0.60	0.61	0.58	0.61	0.61	0.71%	59,844
Sep 8, 2026	0.63	0.63	0.60	0.60	0.60	-2.98%	51,574
Sep 4, 2026	0.60	0.63	0.59	0.62	0.62	3.32%	106,291
Sep 3, 2026	0.60	0.62	0.57	0.60	0.60	1.57%	70,374
Sep 2, 2026	0.63	0.64	0.59	0.59	0.59	-7.33%	170,922
Sep 1, 2026	0.70	0.70	0.64	0.64	0.64	-7.62%	151,032
Aug 31, 2026	0.70	0.70	0.68	0.69	0.69	-0.99%	43,193
Aug 28, 2026	0.76	0.76	0.68	0.70	0.70	-8.53%	260,870