Skip to main content
logo
Fusemachines Inc. (FUSEW)
NASDAQ: FUSEW · Real-Time Price · USD · Warrants
0.0900
+0.0270 (42.86%)
At close: Apr 10, 2026, 4:00 PM EDT
0.1100
+0.0200 (22.22%)
After-hours: Apr 10, 2026, 5:37 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.100.130.080.090.0942.86%1,359,743
Apr 8, 20260.080.080.060.060.06-28.00%35,677
Apr 6, 20260.090.090.090.090.0916.67%250
Mar 30, 20260.080.080.080.080.08-6,940
Mar 26, 20260.090.100.080.080.08-16.67%19,197
Mar 23, 20260.090.090.090.090.09-3,140
Mar 20, 20260.090.090.090.090.091.12%6,667
Mar 19, 20260.090.090.090.090.09-1.11%14,942
Mar 13, 20260.090.090.090.090.09-7,261
Mar 12, 20260.090.090.090.090.09-0.11%1,000
Mar 3, 20260.100.100.090.090.09-1.74%1,100
Mar 2, 20260.100.100.090.090.091.89%1,381
Feb 27, 20260.090.090.090.090.09-10.00%6,069
Feb 25, 20260.090.100.090.100.100.10%26,465
Feb 24, 20260.090.100.090.100.1016.16%3,293
Feb 23, 20260.090.090.090.090.09-0.35%554
Feb 20, 20260.110.110.090.090.09-13.70%7,959
Feb 19, 20260.100.100.100.100.1010.99%5,000
Feb 18, 20260.090.090.090.090.09-5.16%2,745
Feb 17, 20260.100.100.100.100.10-4.90%851
Feb 13, 20260.100.100.100.100.107.88%4,175
Feb 12, 20260.090.100.090.090.091.76%77,784
Feb 11, 20260.110.110.090.090.09-13.99%22,067
Feb 10, 20260.110.120.110.110.11-11.83%34,896
Feb 6, 20260.110.130.110.120.126.19%50,034
Feb 5, 20260.120.120.090.110.11-14.39%148,112
Feb 4, 20260.130.130.110.130.13-0.75%9,372
Feb 3, 20260.190.250.130.130.13-26.15%465,763
Feb 2, 20260.140.290.130.180.1893.66%1,673,245
Jan 29, 20260.090.090.090.090.098.14%1,300
Jan 28, 20260.090.100.090.090.093.24%19,532
Jan 20, 20260.080.080.080.080.080.97%19,205
Jan 16, 20260.080.090.080.080.083.13%15,239
Jan 15, 20260.080.080.080.080.081.27%100,000
Jan 14, 20260.080.080.070.080.08-7.06%21,184
Jan 13, 20260.090.090.080.090.09-14,825
Jan 12, 20260.090.090.090.090.0921.26%1,000
Jan 9, 20260.090.090.070.070.07-22.80%4,120
Jan 8, 20260.090.090.090.090.0928.25%730
Jan 6, 20260.060.090.060.070.07-11.50%21,600
Jan 5, 20260.080.090.060.080.0830.93%46,644
Jan 2, 20260.070.070.060.060.06-1.45%11,500
Dec 30, 20250.060.070.060.060.063.16%86,993
Dec 29, 20250.090.090.060.060.06-39.90%160,704
Dec 19, 20250.100.120.100.100.10-9.75%3,634
Dec 18, 20250.110.110.110.110.11-1.07%200
Dec 17, 20250.100.110.100.110.11-5.64%2,600
Dec 16, 20250.100.120.090.120.1221.62%143,286
Dec 15, 20250.090.100.090.100.10-0.41%8,360
Dec 12, 20250.100.100.100.100.108.89%8,503