Fusemachines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.42	1.46	1.40	1.42	-	0.71%	70,348
May 22, 2026	1.44	1.49	1.38	1.41	1.41	-	55,996
May 21, 2026	1.32	1.43	1.31	1.41	1.41	3.68%	69,681
May 20, 2026	1.26	1.38	1.26	1.36	1.36	5.43%	66,506
May 19, 2026	1.43	1.45	1.28	1.29	1.29	-12.84%	149,938
May 18, 2026	1.77	1.83	1.36	1.48	1.48	-8.64%	644,004
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
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