Fusemachines Inc (FUSE)

Date: O: H: L: C: Vol:

Fusemachines Inc Stock (FUSE) Price History

The historical daily chart and data for Fusemachines Inc stock (FUSE), show that the latest closing stock price as of November 03, 2026, is $0.3676.

Fusemachines Inc all-time high stock price is $4.25, occurred on October 23, 2025.
The lowest Fusemachines Inc stock price recorded was $0.3184 on October 23, 2026. Since then, Fusemachines Inc's stock price has risen over 13.38% to $0.3676 now.
The 52-week high stock price for FUSE is $3.67, representing a 898.37% increase from the current share price, occurred on February 02, 2026.
The 52-week low stock price for FUSE is $0.3184, indicating a 13.38% decrease from the current share price, occurred on October 23, 2026.
The closing price of Fusemachines Inc (FUSE) stock in the beginning of 2025 was $4.00. The stock closed the year at $1.65, a loss of over 58.75% for the year.

The table below shows more information about FUSE historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$0.3826	$0.3651	$0.0175	8,421	-3.52%
Nov 02, 2026	$0.4068	$0.3805	$0.0263	31,065	-0.73%
Oct 30, 2026	$0.3998	$0.3668	$0.033	125,498	+4.29%
Oct 29, 2026	$0.3842	$0.345	$0.0392	82,319	+0.27%
Oct 28, 2026	$0.377	$0.3259	$0.0511	68,025	+8.74%
Oct 27, 2026	$0.35	$0.321	$0.029	48,460	-0.59%
Oct 26, 2026	$0.3774	$0.3234	$0.054	230,935	+4.24%
Oct 23, 2026	$0.3446	$0.3184	$0.0262	56,367	-3.64%
Oct 22, 2026	$0.371	$0.3235	$0.0475	117,410	-5.98%
Oct 21, 2026	$0.3873	$0.3528	$0.0345	118,022	-2.34%
Oct 20, 2026	$0.3822	$0.3404	$0.0418	62,722	+6.08%
Oct 19, 2026	$0.3895	$0.3406	$0.0489	76,325	-4.01%
Oct 16, 2026	$0.3999	$0.3591	$0.0408	94,577	-4.29%
Oct 15, 2026	$0.3849	$0.3608	$0.0241	60,264	+4.66%
Oct 14, 2026	$0.39	$0.3502	$0.0398	115,739	-7.46%
Oct 13, 2026	$0.4039	$0.3773	$0.0266	108,065	+2.07%
Oct 12, 2026	$0.4264	$0.3816	$0.0448	137,233	-10.39%
Oct 09, 2026	$0.4365	$0.3904	$0.0461	70,228	+2.82%
Oct 08, 2026	$0.435	$0.4138	$0.0212	54,217	-5.10%
Oct 07, 2026	$0.4546	$0.4184	$0.0362	154,656	-2.46%
Oct 06, 2026	$0.46	$0.37	$0.09	229,172	+9.00%

Fusemachines Inc Stock (FUSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fusemachines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fusemachines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fusemachines Inc Stock (FUSE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$0.4068	$0.3651	$0.0417	39,486	-4.22%
Oct, 2026	$0.5495	$0.3184	$0.2311	2,802,724	-26.43%
Sep, 2026	$0.93	$0.501	$0.429	57,153,319	-24.40%
Aug, 2026	$1.84	$0.6808	$1.16	86,320,309	-11.98%
Jul, 2026	$1.10	$0.7508	$0.3492	1,038,107	-25.33%
Jun, 2026	$1.42	$0.91	$0.505	1,651,322	-26.57%
May, 2026	$1.85	$1.26	$0.5899	2,646,215	-16.37%
Apr, 2026	$2.26	$0.8	$1.46	145,050,443	+80.36%
Mar, 2026	$1.56	$0.806	$0.754	2,031,410	-30.80%
Feb, 2026	$3.67	$1.23	$2.45	218,784,805	-13.29%
Jan, 2026	$2.05	$1.50	$0.55	757,064	-4.24%

Fusemachines Inc Stock (FUSE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.39	$1.65	$0.74	1,975,017	-1.09%
Nov, 2025	$2.78	$1.60	$1.17	2,195,819	-32.22%

Similar to FUSE