Fusemachines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.60	0.63	0.59	0.62	0.62	3.32%	76,356
Sep 3, 2026	0.60	0.62	0.57	0.60	0.60	1.57%	69,835
Sep 2, 2026	0.63	0.64	0.59	0.59	0.59	-7.33%	168,614
Sep 1, 2026	0.70	0.70	0.64	0.64	0.64	-7.62%	141,305
Aug 31, 2026	0.70	0.70	0.68	0.69	0.69	-0.99%	42,477
Aug 28, 2026	0.76	0.76	0.68	0.70	0.70	-8.53%	259,150
Aug 27, 2026	0.79	0.79	0.76	0.76	0.76	-1.69%	123,730
Aug 26, 2026	0.79	0.79	0.76	0.78	0.78	-1.71%	60,310
Aug 25, 2026	0.79	0.79	0.76	0.79	0.79	3.02%	84,782
Aug 24, 2026	0.79	0.80	0.76	0.77	0.77	-0.75%	100,559
Aug 21, 2026	0.80	0.80	0.76	0.77	0.77	-1.14%	161,452
Aug 20, 2026	0.82	0.82	0.77	0.78	0.78	-4.99%	182,328
Aug 19, 2026	0.81	0.85	0.80	0.82	0.82	1.25%	284,301
Aug 18, 2026	0.82	0.83	0.80	0.81	0.81	-2.99%	56,057
Aug 17, 2026	0.84	0.85	0.81	0.84	0.84	-1.10%	81,658
Aug 14, 2026	0.82	0.85	0.81	0.85	0.85	2.10%	114,472
Aug 13, 2026	0.81	0.83	0.79	0.83	0.83	2.22%	141,353
Aug 12, 2026	0.87	0.89	0.80	0.81	0.81	-7.77%	373,063
Aug 11, 2026	0.82	0.89	0.80	0.88	0.88	6.02%	389,488
Aug 10, 2026	0.81	0.85	0.78	0.83	0.83	-3.17%	469,311
Aug 7, 2026	0.81	0.86	0.80	0.86	0.86	1.17%	582,622
Aug 6, 2026	0.87	0.88	0.84	0.85	0.85	-1.69%	429,864
Aug 5, 2026	1.01	1.01	0.85	0.86	0.86	-16.50%	1,509,588
Aug 4, 2026	1.34	1.42	0.98	1.03	1.03	-22.56%	22,755,126
Aug 3, 2026	0.85	1.84	0.80	1.33	1.33	69.64%	59,144,024
Jul 31, 2026	0.84	0.85	0.76	0.78	0.78	-3.86%	34,353
Jul 30, 2026	0.78	0.85	0.75	0.82	0.82	4.31%	89,241
Jul 29, 2026	0.88	0.89	0.78	0.78	0.78	-8.56%	53,307
Jul 28, 2026	0.90	0.91	0.85	0.86	0.86	-0.58%	21,046
Jul 27, 2026	0.97	0.97	0.85	0.86	0.86	-2.36%	31,952
Jul 24, 2026	0.94	0.94	0.87	0.88	0.88	-0.59%	23,947
Jul 23, 2026	0.96	0.96	0.87	0.89	0.89	-4.35%	17,346
Jul 22, 2026	0.97	0.98	0.91	0.93	0.93	-1.27%	36,458
Jul 21, 2026	0.99	0.99	0.93	0.94	0.94	-0.92%	13,400
Jul 20, 2026	0.96	0.98	0.91	0.95	0.95	2.91%	18,351
Jul 17, 2026	0.99	0.99	0.91	0.92	0.92	-5.72%	20,857
Jul 16, 2026	0.96	1.02	0.91	0.98	0.98	-2.12%	465,563
Jul 15, 2026	0.99	1.02	0.98	1.00	1.00	-0.30%	12,869
Jul 14, 2026	0.99	1.03	0.97	1.00	1.00	-	17,278
Jul 13, 2026	1.02	1.03	0.98	1.00	1.00	1.52%	15,047
Jul 10, 2026	0.97	1.03	0.97	0.99	0.99	-	13,282
Jul 9, 2026	0.98	1.00	0.96	0.99	0.99	1.54%	14,486
Jul 8, 2026	1.03	1.04	0.97	0.97	0.97	-2.99%	26,961
Jul 7, 2026	1.02	1.04	0.97	1.00	1.00	-1.48%	14,895
Jul 6, 2026	1.03	1.05	1.00	1.02	1.02	-2.40%	35,848
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%	49,766
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