Get the Stockscreener App
1.55
0.00%
0.00
Pre-market:
1.57
0.02
+1.29%
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 May 06, 2026, is $1.55.
- 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 93.75% to $1.55 now.
- The 52-week high stock price for FUSE is $3.67, representing a 136.77% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $0.80, indicating a -48.39% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $1.60 | $1.52 | $0.0799 | 188,207.0 | +0.00% |
| May 05, 2026 | $1.69 | $1.52 | $0.165 | 140,914.0 | -4.32% |
| May 04, 2026 | $1.73 | $1.61 | $0.118 | 87,358.0 | -4.71% |
| May 01, 2026 | $1.85 | $1.68 | $0.1699 | 201,943.0 | -0.58% |
| Apr 30, 2026 | $1.77 | $1.60 | $0.17 | 226,860.0 | -0.58% |
| Apr 29, 2026 | $1.76 | $1.68 | $0.08 | 75,864.0 | -1.71% |
| Apr 28, 2026 | $1.78 | $1.67 | $0.11 | 113,521.0 | -4.89% |
| Apr 27, 2026 | $1.93 | $1.82 | $0.11 | 103,112.0 | -1.60% |
| Apr 24, 2026 | $1.92 | $1.62 | $0.30 | 183,454.0 | +7.47% |
| Apr 23, 2026 | $2.00 | $1.71 | $0.29 | 373,201.0 | -11.68% |
| Apr 22, 2026 | $2.00 | $1.84 | $0.16 | 315,392.0 | +0.00% |
| Apr 21, 2026 | $2.01 | $1.72 | $0.29 | 848,460.0 | +11.93% |
| Apr 20, 2026 | $1.80 | $1.65 | $0.15 | 287,165.0 | -3.83% |
| Apr 17, 2026 | $1.87 | $1.70 | $0.1689 | 676,643.0 | +3.98% |
| Apr 16, 2026 | $1.78 | $1.52 | $0.26 | 577,318.0 | +6.67% |
| Apr 15, 2026 | $1.83 | $1.62 | $0.21 | 816,215.0 | -8.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.85 | $1.52 | $0.3299 | 806,629.0 | -9.36% |
| 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% |
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% |
1.61%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):