Get the Stockscreener App
1.64
2.96%
-0.05
Pre-market:
1.82
0.18
+10.98%
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 20, 2025, is $1.64.
- Fusemachines Inc all-time high stock price is $3.25, occurred on October 29, 2025.
- The lowest Fusemachines Inc stock price recorded was $1.60 on November 17, 2025. Since then, Fusemachines Inc's stock price has risen over 2.50% to $1.64 now.
- The 52-week high stock price for FUSE is $3.25, representing a 98.17% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FUSE is $1.60, indicating a -2.44% decrease from the current share price, occurred on November 17, 2025.
The table below shows more information about FUSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $1.78 | $1.62 | $0.165 | 34,636.0 | -2.96% |
| Nov 19, 2025 | $1.72 | $1.64 | $0.08 | 53,126.0 | +0.60% |
| Nov 18, 2025 | $1.75 | $1.60 | $0.1472 | 68,444.0 | -3.45% |
| Nov 17, 2025 | $1.94 | $1.60 | $0.3449 | 98,280.0 | -4.92% |
| Nov 14, 2025 | $1.92 | $1.73 | $0.192 | 56,121.0 | +0.00% |
| Nov 13, 2025 | $1.89 | $1.75 | $0.14 | 72,989.0 | -0.54% |
| Nov 12, 2025 | $1.86 | $1.73 | $0.13 | 66,102.0 | +3.37% |
| Nov 11, 2025 | $1.96 | $1.75 | $0.2099 | 96,532.0 | -9.18% |
| Nov 10, 2025 | $2.05 | $1.65 | $0.40 | 214,355.0 | +8.89% |
| Nov 07, 2025 | $2.25 | $1.75 | $0.50 | 343,859.0 | -20.35% |
| Nov 06, 2025 | $2.58 | $2.20 | $0.384 | 124,285.0 | -12.06% |
| Nov 05, 2025 | $2.70 | $2.40 | $0.298 | 192,706.0 | +0.78% |
| Nov 04, 2025 | $2.70 | $2.32 | $0.38 | 309,201.0 | -6.93% |
| Nov 03, 2025 | $2.77 | $2.55 | $0.225 | 245,876.0 | +1.48% |
| Oct 31, 2025 | $2.80 | $2.55 | $0.25 | 146,123.0 | +5.47% |
| Oct 30, 2025 | $3.00 | $2.55 | $0.4497 | 449,315.0 | -15.51% |
| Oct 29, 2025 | $3.25 | $2.82 | $0.43 | 514,083.0 | -3.50% |
| Oct 28, 2025 | $3.18 | $2.35 | $0.83 | 1,360,536.0 | +20.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.77 | $1.60 | $1.17 | 2,011,148.0 | -39.26% |
| Oct, 2025 | $3.25 | $2.35 | $0.90 | 3,240,081.0 | +0.00% |
3.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):