Fusemachines Inc. (FUSE)
NASDAQ: FUSE · Real-Time Price · USD
0.8454
+0.0174 (2.10%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8367
-0.0087 (-1.03%)
After-hours: Aug 14, 2026, 7:37 PM EDT
Fusemachines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 2.10% | 111,855 |
| Aug 13, 2026 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 2.22% | 137,318 |
| Aug 12, 2026 | 0.87 | 0.89 | 0.80 | 0.81 | 0.81 | -7.77% | 366,784 |
| Aug 11, 2026 | 0.82 | 0.89 | 0.80 | 0.88 | 0.88 | 6.02% | 383,870 |
| Aug 10, 2026 | 0.81 | 0.85 | 0.78 | 0.83 | 0.83 | -3.17% | 465,339 |
| Aug 7, 2026 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 1.17% | 567,503 |
| Aug 6, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -1.69% | 387,079 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.85 | 0.86 | 0.86 | -16.50% | 1,446,106 |
| Aug 4, 2026 | 1.34 | 1.42 | 0.98 | 1.03 | 1.03 | -22.56% | 22,465,655 |
| Aug 3, 2026 | 0.85 | 1.84 | 0.80 | 1.33 | 1.33 | 69.64% | 58,030,561 |
| Jul 31, 2026 | 0.84 | 0.85 | 0.76 | 0.78 | 0.78 | -3.86% | 34,352 |
| Jul 30, 2026 | 0.78 | 0.85 | 0.75 | 0.82 | 0.82 | 4.31% | 89,041 |
| Jul 29, 2026 | 0.88 | 0.89 | 0.78 | 0.78 | 0.78 | -8.56% | 42,683 |
| Jul 28, 2026 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -0.58% | 20,944 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.85 | 0.86 | 0.86 | -2.36% | 28,921 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -0.59% | 23,736 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.87 | 0.89 | 0.89 | -4.35% | 17,326 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -1.27% | 36,256 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.92% | 13,326 |
| Jul 20, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | 2.91% | 18,250 |
| 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% | 462,654 |
| Jul 15, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -0.30% | 12,713 |
| 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% | 25,786 |
| Jul 7, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -1.48% | 14,841 |
| Jul 6, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -2.40% | 35,721 |
| 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 |