Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
1.000
-0.040 (-3.85%)
Pre-market: Jul 6, 2026, 4:49 AM EDT
Fusemachines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 26,434 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 49,566 |
| Jun 30, 2026 | 1.07 | 1.12 | 1.04 | 1.05 | 1.05 | 0.96% | 32,343 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.02 | 1.04 | 1.04 | -4.59% | 81,429 |
| Jun 26, 2026 | 0.99 | 1.12 | 0.96 | 1.09 | 1.09 | 5.83% | 472,572 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 28,600 |
| Jun 24, 2026 | 0.98 | 1.09 | 0.98 | 1.05 | 1.05 | 6.37% | 32,921 |
| Jun 23, 2026 | 0.91 | 1.11 | 0.91 | 0.99 | 0.99 | -1.78% | 137,420 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.00 | 1.01 | 1.01 | -12.61% | 130,290 |
| Jun 18, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 67,759 |
| Jun 17, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | - | 28,263 |
| Jun 16, 2026 | 1.16 | 1.21 | 1.12 | 1.15 | 1.15 | -2.54% | 63,200 |
| Jun 15, 2026 | 1.21 | 1.25 | 1.16 | 1.18 | 1.18 | -0.84% | 38,841 |
| Jun 12, 2026 | 1.21 | 1.28 | 1.19 | 1.19 | 1.19 | - | 37,389 |
| Jun 11, 2026 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | 5.31% | 17,104 |
| Jun 10, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 51,912 |
| Jun 9, 2026 | 1.26 | 1.34 | 1.16 | 1.16 | 1.16 | -6.45% | 85,042 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 53,838 |
| Jun 5, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -2.66% | 68,345 |
| Jun 4, 2026 | 1.31 | 1.38 | 1.30 | 1.32 | 1.32 | 0.38% | 19,939 |
| Jun 3, 2026 | 1.37 | 1.38 | 1.16 | 1.31 | 1.31 | -5.07% | 77,471 |
| Jun 2, 2026 | 1.34 | 1.42 | 1.32 | 1.38 | 1.38 | 0.73% | 31,891 |
| Jun 1, 2026 | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | -4.20% | 101,024 |
| May 29, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 18,843 |
| May 28, 2026 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | 4.32% | 58,334 |
| May 27, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 36,556 |
| May 26, 2026 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 0.71% | 100,331 |
| May 22, 2026 | 1.44 | 1.49 | 1.38 | 1.41 | 1.41 | - | 56,021 |
| May 21, 2026 | 1.32 | 1.43 | 1.31 | 1.41 | 1.41 | 3.68% | 75,339 |
| May 20, 2026 | 1.26 | 1.38 | 1.26 | 1.36 | 1.36 | 5.43% | 66,873 |
| May 19, 2026 | 1.43 | 1.45 | 1.28 | 1.29 | 1.29 | -12.84% | 151,465 |
| May 18, 2026 | 1.77 | 1.83 | 1.36 | 1.48 | 1.48 | -8.64% | 651,283 |
| May 15, 2026 | 1.49 | 1.72 | 1.48 | 1.62 | 1.62 | 10.20% | 154,590 |
| May 14, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 2.08% | 87,271 |
| May 13, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 107,948 |
| May 12, 2026 | 1.39 | 1.48 | 1.35 | 1.45 | 1.45 | 2.84% | 126,182 |
| May 11, 2026 | 1.48 | 1.51 | 1.34 | 1.41 | 1.41 | -6.62% | 186,376 |
| May 8, 2026 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -3.82% | 74,039 |
| May 7, 2026 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | 1.29% | 117,314 |
| May 6, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | - | 188,333 |
| May 5, 2026 | 1.62 | 1.69 | 1.53 | 1.55 | 1.55 | -4.32% | 140,993 |
| May 4, 2026 | 1.69 | 1.73 | 1.61 | 1.62 | 1.62 | -4.71% | 87,548 |
| May 1, 2026 | 1.70 | 1.85 | 1.68 | 1.70 | 1.70 | -0.58% | 202,943 |
| Apr 30, 2026 | 1.71 | 1.77 | 1.60 | 1.71 | 1.71 | -0.58% | 227,230 |
| Apr 29, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -1.71% | 76,289 |
| Apr 28, 2026 | 1.74 | 1.78 | 1.67 | 1.75 | 1.75 | -4.89% | 114,887 |
| 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 |