Get the Stockscreener App
1.26
4.55%
-0.06
After Hours:
1.31
0.05
+3.97%
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 25, 2026, is $1.26.
- 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 2.86% to $1.26 now.
- The 52-week high stock price for FUSE is $3.67, representing a 191.27% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $1.225, indicating a -2.78% 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 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% |
| Mar 16, 2026 | $1.40 | $1.26 | $0.1399 | 424,706.0 | +0.75% |
| Mar 13, 2026 | $1.40 | $1.32 | $0.0768 | 16,666.0 | -2.21% |
| Mar 12, 2026 | $1.41 | $1.33 | $0.084 | 27,062.0 | -2.86% |
| Mar 11, 2026 | $1.45 | $1.35 | $0.095 | 39,463.0 | +5.26% |
| Mar 10, 2026 | $1.40 | $1.31 | $0.0899 | 30,352.0 | -4.32% |
| Mar 09, 2026 | $1.46 | $1.34 | $0.1199 | 58,480.0 | -4.79% |
| Mar 06, 2026 | $1.53 | $1.42 | $0.11 | 79,491.0 | -0.68% |
| Mar 05, 2026 | $1.56 | $1.34 | $0.2152 | 127,294.0 | +8.09% |
| 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% |
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 | $1.56 | $1.24 | $0.32 | 1,432,807.0 | -8.03% |
| 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% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):