Get the Stockscreener App
2.27
21.39%
0.40
Pre-market:
2.16
-0.11
-4.85%
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 December 11, 2025, is $2.27.
- Fusemachines Inc all-time high stock price is $3.25, occurred on October 29, 2025.
- The lowest Fusemachines Inc stock price recorded was $1.60 on November 17, 2025. Since then, Fusemachines Inc's stock price has risen over 41.87% to $2.27 now.
- The 52-week high stock price for FUSE is $3.25, representing a 43.17% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FUSE is $1.60, indicating a -29.52% decrease from the current share price, occurred on November 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 03, 2025 | $1.80 | $1.72 | $0.08 | 28,557.0 | +2.89% |
| Dec 02, 2025 | $1.79 | $1.65 | $0.14 | 29,037.0 | +4.85% |
| Dec 01, 2025 | $1.92 | $1.65 | $0.27 | 45,302.0 | -9.84% |
| Nov 28, 2025 | $1.91 | $1.81 | $0.10 | 12,018.0 | -3.94% |
| Nov 26, 2025 | $1.97 | $1.86 | $0.1115 | 19,690.0 | +0.26% |
| Nov 25, 2025 | $2.02 | $1.75 | $0.2603 | 54,571.0 | +0.00% |
| Nov 24, 2025 | $1.91 | $1.65 | $0.26 | 103,167.0 | +13.77% |
| Nov 21, 2025 | $1.74 | $1.65 | $0.0898 | 29,861.0 | +1.83% |
| Nov 20, 2025 | $1.78 | $1.62 | $0.165 | 34,636.0 | -2.96% |
| Nov 19, 2025 | $1.72 | $1.64 | $0.08 | 53,126.0 | +0.60% |
| Nov 18, 2025 | $1.75 | $1.60 | $0.1472 | 68,444.0 | -3.45% |
| Nov 17, 2025 | $1.94 | $1.60 | $0.3449 | 98,280.0 | -4.92% |
| Nov 14, 2025 | $1.92 | $1.73 | $0.192 | 56,121.0 | +0.00% |
| Nov 13, 2025 | $1.89 | $1.75 | $0.14 | 72,989.0 | -0.54% |
| Nov 12, 2025 | $1.86 | $1.73 | $0.13 | 66,102.0 | +3.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.39 | $1.65 | $0.74 | 723,659.0 | +24.04% |
| 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% |
0.78%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):