Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.550
-0.070 (-4.32%)
May 5, 2026, 4:00 PM EDT - Market closed
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.62 | 1.69 | 1.53 | 1.55 | 1.55 | -4.32% | 140,703 |
| May 4, 2026 | 1.69 | 1.73 | 1.61 | 1.62 | 1.62 | -4.71% | 87,258 |
| May 1, 2026 | 1.70 | 1.85 | 1.68 | 1.70 | 1.70 | -0.58% | 201,942 |
| Apr 30, 2026 | 1.71 | 1.77 | 1.60 | 1.71 | 1.71 | -0.58% | 226,835 |
| Apr 29, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -1.71% | 75,824 |
| Apr 28, 2026 | 1.74 | 1.78 | 1.67 | 1.75 | 1.75 | -4.89% | 113,536 |
| Apr 27, 2026 | 1.84 | 1.93 | 1.82 | 1.84 | 1.84 | -1.60% | 111,011 |
| Apr 24, 2026 | 1.70 | 1.92 | 1.62 | 1.87 | 1.87 | 7.47% | 188,203 |
| Apr 23, 2026 | 1.93 | 2.00 | 1.71 | 1.74 | 1.74 | -11.68% | 373,529 |
| Apr 22, 2026 | 1.92 | 2.00 | 1.84 | 1.97 | 1.97 | - | 317,892 |
| Apr 21, 2026 | 1.75 | 2.01 | 1.72 | 1.97 | 1.97 | 11.93% | 867,803 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.65 | 1.76 | 1.76 | -3.83% | 287,524 |
| Apr 17, 2026 | 1.79 | 1.87 | 1.70 | 1.83 | 1.83 | 3.98% | 677,645 |
| Apr 16, 2026 | 1.59 | 1.78 | 1.52 | 1.76 | 1.76 | 6.67% | 584,121 |
| Apr 15, 2026 | 1.80 | 1.83 | 1.62 | 1.65 | 1.65 | -8.33% | 842,214 |
| Apr 14, 2026 | 1.94 | 2.05 | 1.70 | 1.80 | 1.80 | -2.17% | 2,982,983 |
| Apr 13, 2026 | 1.76 | 2.26 | 1.61 | 1.84 | 1.84 | 0.55% | 12,857,190 |
| Apr 10, 2026 | 1.00 | 2.01 | 0.98 | 1.83 | 1.83 | 115.29% | 126,887,307 |
| Apr 9, 2026 | 0.89 | 0.94 | 0.85 | 0.85 | 0.85 | -6.61% | 32,536 |
| Apr 8, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | 7.77% | 26,252 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -6.16% | 95,361 |
| Apr 6, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.60% | 42,955 |
| Apr 2, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 0.03% | 29,196 |
| Apr 1, 2026 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | -1.56% | 59,308 |
| Mar 31, 2026 | 1.07 | 1.08 | 0.81 | 0.95 | 0.95 | -13.02% | 531,959 |
| Mar 30, 2026 | 1.17 | 1.23 | 1.08 | 1.09 | 1.09 | -7.63% | 76,313 |
| Mar 27, 2026 | 1.20 | 1.29 | 1.18 | 1.18 | 1.18 | -3.28% | 31,414 |
| Mar 26, 2026 | 1.23 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 29,324 |
| Mar 25, 2026 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -4.55% | 61,452 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 44,128 |
| Mar 23, 2026 | 1.42 | 1.44 | 1.30 | 1.33 | 1.33 | -6.34% | 55,842 |
| Mar 20, 2026 | 1.36 | 1.42 | 1.28 | 1.42 | 1.42 | 7.58% | 118,745 |
| Mar 19, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 21,903 |
| Mar 18, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.94% | 59,667 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 20,385 |
| Mar 16, 2026 | 1.30 | 1.40 | 1.26 | 1.34 | 1.34 | 0.75% | 435,088 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 16,707 |
| Mar 12, 2026 | 1.37 | 1.41 | 1.33 | 1.36 | 1.36 | -2.86% | 27,110 |
| Mar 11, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 5.26% | 39,662 |
| Mar 10, 2026 | 1.34 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 30,352 |
| Mar 9, 2026 | 1.44 | 1.46 | 1.34 | 1.39 | 1.39 | -4.79% | 61,597 |
| Mar 6, 2026 | 1.42 | 1.53 | 1.42 | 1.46 | 1.46 | -0.68% | 79,768 |
| Mar 5, 2026 | 1.40 | 1.56 | 1.35 | 1.47 | 1.47 | 8.09% | 131,496 |
| Mar 4, 2026 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 5.43% | 97,967 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | -3.01% | 37,126 |
| Mar 2, 2026 | 1.27 | 1.38 | 1.27 | 1.33 | 1.33 | -2.92% | 58,991 |
| Feb 27, 2026 | 1.28 | 1.45 | 1.28 | 1.37 | 1.37 | 3.79% | 110,885 |
| Feb 26, 2026 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 31,049 |
| Feb 25, 2026 | 1.26 | 1.35 | 1.24 | 1.30 | 1.30 | 3.17% | 89,571 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -4.55% | 87,953 |