Skip to main content
logo
Fusemachines Inc. (FUSEW)
NASDAQ: FUSEW · Real-Time Price · USD · Warrants
0.0701
-0.0132 (-15.80%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20260.130.140.120.120.1218.81%8,879
Apr 23, 20260.100.100.100.100.10-1.94%6,173
Apr 22, 20260.140.170.100.100.10-6.96%7,875
Apr 21, 20260.100.160.100.110.111.56%31,510
Apr 20, 20260.110.120.110.110.118.89%21,510
Apr 17, 20260.100.120.100.100.10-8.92%31,522
Apr 16, 20260.100.110.100.110.11-0.09%19,441
Apr 15, 20260.130.130.110.110.11-12,366
Apr 14, 20260.100.120.100.110.11-31,509
Apr 13, 20260.100.150.100.110.1122.22%328,740
Apr 10, 20260.100.130.080.090.0942.86%1,462,393
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