Get the Stockscreener App
1.36
5.43%
0.07
Pre-market:
1.31
-0.05
-3.68%
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 March 04, 2026, is $1.36.
- Fusemachines Inc all-time high stock price is $3.67, occurred on February 02, 2026.
- The lowest Fusemachines Inc stock price recorded was $1.225 on February 24, 2026. Since then, Fusemachines Inc's stock price has risen over 11.02% to $1.36 now.
- The 52-week high stock price for FUSE is $3.67, representing a 169.85% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $1.225, indicating a -9.93% decrease from the current share price, occurred on February 24, 2026.
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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $1.42 | $1.29 | $0.13 | 95,594.0 | +5.43% |
| Mar 03, 2026 | $1.31 | $1.25 | $0.0648 | 36,955.0 | -3.01% |
| Mar 02, 2026 | $1.38 | $1.27 | $0.105 | 57,397.0 | -2.92% |
| Feb 27, 2026 | $1.45 | $1.28 | $0.1716 | 110,759.0 | +3.79% |
| Feb 26, 2026 | $1.34 | $1.25 | $0.09 | 31,030.0 | +1.54% |
| Feb 25, 2026 | $1.35 | $1.24 | $0.115 | 82,804.0 | +3.17% |
| Feb 24, 2026 | $1.31 | $1.23 | $0.085 | 87,167.0 | -4.55% |
| Feb 23, 2026 | $1.35 | $1.24 | $0.1099 | 79,678.0 | -4.35% |
| Feb 20, 2026 | $1.43 | $1.34 | $0.0935 | 101,328.0 | +0.73% |
| Feb 19, 2026 | $1.47 | $1.36 | $0.11 | 141,338.0 | -8.05% |
| Feb 18, 2026 | $1.51 | $1.41 | $0.0999 | 214,747.0 | -1.97% |
| Feb 17, 2026 | $1.64 | $1.45 | $0.19 | 235,208.0 | -5.59% |
| Feb 13, 2026 | $1.69 | $1.59 | $0.0999 | 93,906.0 | -0.62% |
| Feb 12, 2026 | $1.74 | $1.55 | $0.19 | 242,624.0 | -6.36% |
| Feb 11, 2026 | $1.85 | $1.69 | $0.1603 | 206,958.0 | -7.73% |
| Feb 10, 2026 | $1.94 | $1.77 | $0.17 | 231,477.0 | -5.30% |
| Feb 09, 2026 | $2.13 | $1.90 | $0.2298 | 224,953.0 | +0.00% |
| Feb 06, 2026 | $2.11 | $1.72 | $0.39 | 549,137.0 | +3.13% |
| Feb 05, 2026 | $1.99 | $1.65 | $0.34 | 826,712.0 | -9.43% |
| Feb 04, 2026 | $2.25 | $2.00 | $0.25 | 1,928,535.0 | +0.00% |
| Feb 03, 2026 | $3.24 | $2.00 | $1.24 | 16,016,942.0 | -21.48% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.42 | $1.25 | $0.17 | 285,540.0 | -0.73% |
| Feb, 2026 | $3.67 | $1.23 | $2.44 | 218,784,805.0 | -13.29% |
| Jan, 2026 | $2.05 | $1.50 | $0.55 | 757,064.0 | -4.24% |
Fusemachines Inc Stock (FUSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.39 | $1.65 | $0.74 | 1,975,017.0 | -1.09% |
| Nov, 2025 | $2.77 | $1.60 | $1.17 | 2,195,819.0 | -32.22% |
| Oct, 2025 | $3.25 | $2.35 | $0.90 | 3,240,081.0 | +0.00% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):