Fusemachines Inc (FUSE)

Overview News Price History Financials Discussions Forecast

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 October 14, 2026, is $0.39.

Fusemachines Inc all-time high stock price is $4.25, occurred on October 23, 2025.
The lowest Fusemachines Inc stock price recorded was $0.3694 on October 05, 2026. Since then, Fusemachines Inc's stock price has risen over 5.57% to $0.39 now.
The 52-week high stock price for FUSE is $4.25, representing a 989.74% increase from the current share price, occurred on October 23, 2025.
The 52-week low stock price for FUSE is $0.3694, indicating a -5.27% decrease from the current share price, occurred on October 05, 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$0.4039	$0.3773	$0.0266	108,065.0	+2.07%
Oct 12, 2026	$0.4264	$0.3816	$0.0448	137,233.0	-10.39%
Oct 09, 2026	$0.4365	$0.3904	$0.0461	70,228.0	+2.82%
Oct 08, 2026	$0.435	$0.4138	$0.0212	54,217.0	-5.10%
Oct 07, 2026	$0.4546	$0.4184	$0.0362	154,656.0	-2.46%
Oct 06, 2026	$0.46	$0.37	$0.09	229,172.0	+9.00%
Oct 05, 2026	$0.48	$0.3694	$0.1106	489,671.0	-17.07%
Oct 02, 2026	$0.542	$0.49	$0.052	164,204.0	-5.06%
Oct 01, 2026	$0.5495	$0.507	$0.0425	138,615.0	+0.06%
Sep 30, 2026	$0.5597	$0.5131	$0.0466	306,871.0	-6.24%
Sep 29, 2026	$0.6368	$0.501	$0.1358	1,679,643.0	-14.40%
Sep 28, 2026	$0.93	$0.5772	$0.3528	53,476,805.0	+13.00%
Sep 25, 2026	$0.6144	$0.565	$0.0494	69,517.0	-0.81%
Sep 24, 2026	$0.58	$0.5409	$0.0391	44,572.0	-0.45%
Sep 23, 2026	$0.5855	$0.5613	$0.0242	30,272.0	-1.25%
Sep 22, 2026	$0.594	$0.5624	$0.0316	59,505.0	+0.67%
Sep 21, 2026	$0.60	$0.5376	$0.0624	112,251.0	+7.72%
Sep 18, 2026	$0.5649	$0.5202	$0.0447	92,789.0	-2.68%
Sep 17, 2026	$0.5649	$0.51	$0.0549	204,830.0	+9.31%
Sep 16, 2026	$0.54	$0.5048	$0.0352	134,319.0	-3.80%
Sep 15, 2026	$0.60	$0.5211	$0.0789	217,608.0	-10.65%

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
Oct, 2026	$0.5495	$0.3694	$0.1801	1,546,061.0	-25.24%
Sep, 2026	$0.93	$0.501	$0.429	57,153,319.0	-24.40%
Aug, 2026	$1.84	$0.6808	$1.16	86,320,309.0	-11.98%
Jul, 2026	$1.10	$0.7508	$0.3492	1,038,107.0	-25.33%
Jun, 2026	$1.42	$0.91	$0.505	1,651,322.0	-26.57%
May, 2026	$1.85	$1.26	$0.5899	2,646,215.0	-16.37%
Apr, 2026	$2.26	$0.80	$1.46	145,050,443.0	+80.36%
Mar, 2026	$1.56	$0.806	$0.754	2,031,410.0	-30.80%
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%