Get the Stockscreener App
1.80
2.17%
-0.04
Pre-market:
1.75
-0.05
-2.78%
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 April 14, 2026, is $1.80.
- Fusemachines Inc all-time high stock price is $3.67, occurred on February 02, 2026.
- The lowest Fusemachines Inc stock price recorded was $0.80 on April 07, 2026. Since then, Fusemachines Inc's stock price has risen over 125.00% to $1.80 now.
- The 52-week high stock price for FUSE is $3.67, representing a 103.89% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $0.80, indicating a -55.56% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $2.05 | $1.70 | $0.35 | 2,924,192.0 | -2.17% |
| Apr 13, 2026 | $2.26 | $1.61 | $0.65 | 12,733,136.0 | +0.55% |
| Apr 10, 2026 | $2.01 | $0.98 | $1.03 | 124,511,030.0 | +115.29% |
| Apr 09, 2026 | $0.9394 | $0.85 | $0.0894 | 32,099.0 | -6.61% |
| Apr 08, 2026 | $0.93 | $0.8688 | $0.0612 | 26,173.0 | +7.77% |
| Apr 07, 2026 | $0.95 | $0.80 | $0.15 | 95,186.0 | -6.16% |
| Apr 06, 2026 | $0.9436 | $0.90 | $0.0436 | 42,953.0 | -3.60% |
| Apr 02, 2026 | $0.961 | $0.90 | $0.061 | 29,161.0 | +0.03% |
| Apr 01, 2026 | $0.978 | $0.90 | $0.078 | 59,308.0 | -1.56% |
| Mar 31, 2026 | $1.08 | $0.806 | $0.274 | 529,246.0 | -13.02% |
| Mar 30, 2026 | $1.23 | $1.08 | $0.146 | 76,293.0 | -7.63% |
| Mar 27, 2026 | $1.29 | $1.18 | $0.109 | 27,384.0 | -3.28% |
| Mar 26, 2026 | $1.29 | $1.22 | $0.0689 | 26,319.0 | -3.17% |
| Mar 25, 2026 | $1.34 | $1.24 | $0.10 | 60,639.0 | -4.55% |
| Mar 24, 2026 | $1.32 | $1.28 | $0.04 | 43,502.0 | -0.75% |
| Mar 23, 2026 | $1.44 | $1.30 | $0.1349 | 55,622.0 | -6.34% |
| Mar 20, 2026 | $1.42 | $1.28 | $0.1388 | 118,129.0 | +7.58% |
| Mar 19, 2026 | $1.36 | $1.31 | $0.05 | 21,758.0 | -2.94% |
| Mar 18, 2026 | $1.36 | $1.27 | $0.09 | 58,831.0 | +7.94% |
| Mar 17, 2026 | $1.37 | $1.26 | $0.11 | 20,227.0 | -5.97% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $2.26 | $0.80 | $1.46 | 143,377,430.0 | +89.85% |
| 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% |
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% |
0.15%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):