Skip to main content
logo
Fusemachines Inc. (FUSEW)
NASDAQ: FUSEW · Real-Time Price · USD · Warrants
0.0500
+0.0099 (24.69%)
Sep 28, 2026, 4:00 PM EDT - Market closed

Fusemachines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20260.050.060.050.050.0524.69%23,011
Sep 22, 20260.040.050.040.040.04-8.86%5,292
Sep 18, 20260.040.040.040.040.04-19.85%11,774
Sep 11, 20260.050.050.050.050.059.80%235
Sep 10, 20260.050.050.050.050.056.61%1,433
Sep 8, 20260.050.050.050.050.0516.96%1,525
Sep 4, 20260.040.040.040.040.04-5.65%137
Sep 2, 20260.060.060.040.040.04-29.40%25,312
Aug 28, 20260.070.070.060.060.06-7.38%853
Aug 24, 20260.070.070.070.070.07-494
Aug 12, 20260.070.070.070.070.07-1.22%2,188
Aug 11, 20260.070.070.070.070.07-7.32%409
Aug 5, 20260.070.070.070.070.07-7.79%13,952
Aug 3, 20260.060.090.060.080.0829.41%42,335
Jul 29, 20260.060.060.050.060.06-13.64%17,410
Jul 27, 20260.070.070.060.070.079.54%4,339
Jul 24, 20260.060.060.060.060.06-18.73%3,832
Jul 23, 20260.080.080.080.080.0826.75%531
Jul 17, 20260.070.070.060.060.061.60%16,748
Jul 15, 20260.060.060.060.060.06-20.40%1,046
Jul 9, 20260.080.080.080.080.08-5.63%851
Jul 2, 20260.060.080.060.080.0814.29%2,371
Jul 1, 20260.070.070.070.070.0716.67%1,824
Jun 30, 20260.060.060.060.060.06-20.84%5,421
Jun 24, 20260.080.080.080.080.0814.40%140
Jun 22, 20260.070.070.070.070.07-7.97%724
Jun 18, 20260.080.080.070.070.07-0.14%930
Jun 17, 20260.070.080.070.070.0714.26%1,186
Jun 16, 20260.080.080.060.060.06-28.21%4,814
Jun 9, 20260.070.090.070.090.099.88%10,890
Jun 8, 20260.080.080.080.080.0814.12%410
Jun 5, 20260.080.080.070.070.07-15.80%6,658
Jun 4, 20260.080.080.080.080.084.06%199
Jun 3, 20260.070.080.070.080.083.90%42,656
Jun 1, 20260.080.080.080.080.08-20.37%747
May 28, 20260.100.100.100.100.1038.14%2,907
May 27, 20260.080.080.070.070.07-19.54%3,861
May 26, 20260.100.100.090.090.09-3.44%8,285
May 19, 20260.090.100.090.090.09-0.22%54,100
May 18, 20260.090.100.090.090.09-17.91%120,878
May 15, 20260.100.120.100.110.1110.00%14,209
May 14, 20260.100.100.100.100.10-1.96%1,621
May 12, 20260.100.110.090.100.102.10%17,829
May 7, 20260.100.100.100.100.1010.63%3,377
May 6, 20260.090.090.090.090.09-17.91%840
May 4, 20260.090.110.090.110.1110.00%4,105
May 1, 20260.110.120.100.100.10-14.53%8,723
Apr 30, 20260.110.120.110.120.1211.32%1,917
Apr 29, 20260.110.120.110.110.11-1.04%19,057
Apr 28, 20260.120.130.110.110.11-11.50%16,055