Get the Stockscreener App
1.70
3.03%
0.05
After Hours:
1.73
0.03
+1.76%
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 January 02, 2026, is $1.70.
- Fusemachines Inc all-time high stock price is $3.25, occurred on October 29, 2025.
- The lowest Fusemachines Inc stock price recorded was $1.45 on December 31, 2025. Since then, Fusemachines Inc's stock price has risen over 17.24% to $1.70 now.
- The 52-week high stock price for FUSE is $3.25, representing a 91.18% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FUSE is $1.45, indicating a -14.71% decrease from the current share price, occurred on December 31, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $1.72 | $1.54 | $0.18 | 48,913.0 | +3.03% |
| Dec 31, 2025 | $1.79 | $1.45 | $0.34 | 309,816.0 | -8.84% |
| Dec 30, 2025 | $1.93 | $1.67 | $0.255 | 108,335.0 | -4.23% |
| Dec 29, 2025 | $2.03 | $1.87 | $0.1595 | 32,626.0 | -1.05% |
| Dec 26, 2025 | $1.94 | $1.85 | $0.09 | 13,959.0 | -1.55% |
| Dec 24, 2025 | $2.00 | $1.80 | $0.20 | 37,844.0 | +6.59% |
| Dec 23, 2025 | $1.90 | $1.82 | $0.08 | 31,063.0 | -3.70% |
| Dec 22, 2025 | $2.09 | $1.84 | $0.2528 | 81,891.0 | -8.70% |
| Dec 19, 2025 | $2.22 | $1.95 | $0.27 | 391,439.0 | +1.97% |
| Dec 18, 2025 | $2.15 | $1.94 | $0.21 | 64,816.0 | +5.18% |
| Dec 17, 2025 | $2.09 | $1.88 | $0.21 | 123,723.0 | -3.50% |
| Dec 16, 2025 | $2.10 | $1.86 | $0.24 | 71,867.0 | +5.82% |
| Dec 15, 2025 | $2.10 | $1.80 | $0.30 | 237,257.0 | -8.25% |
| Dec 12, 2025 | $2.38 | $2.03 | $0.3454 | 250,729.0 | -9.25% |
| Dec 11, 2025 | $2.39 | $1.87 | $0.52 | 194,191.0 | +21.39% |
| Dec 10, 2025 | $2.00 | $1.75 | $0.2499 | 67,767.0 | +3.31% |
| Dec 09, 2025 | $1.89 | $1.80 | $0.09 | 28,009.0 | +0.00% |
| Dec 08, 2025 | $1.97 | $1.70 | $0.27 | 85,187.0 | +1.69% |
| Dec 05, 2025 | $1.83 | $1.71 | $0.125 | 26,848.0 | +1.71% |
| Dec 04, 2025 | $1.80 | $1.70 | $0.10 | 24,570.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.72 | $1.54 | $0.18 | 97,826.0 | +3.03% |
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% |
0.70%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):