Get the Stockscreener App
1.68
3.07%
0.05
Pre-market:
1.65
-0.03
-1.79%
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 22, 2026, is $1.68.
- 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 15.86% to $1.68 now.
- The 52-week high stock price for FUSE is $3.25, representing a 93.45% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for FUSE is $1.45, indicating a -13.69% 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 22, 2026 | $1.89 | $1.63 | $0.2598 | 14,576.0 | +3.07% |
| Jan 21, 2026 | $1.85 | $1.60 | $0.2471 | 62,032.0 | -0.61% |
| Jan 20, 2026 | $1.88 | $1.61 | $0.27 | 47,836.0 | -1.80% |
| Jan 16, 2026 | $1.80 | $1.67 | $0.1339 | 21,769.0 | -4.02% |
| Jan 15, 2026 | $1.86 | $1.71 | $0.152 | 27,360.0 | -1.14% |
| Jan 14, 2026 | $1.83 | $1.69 | $0.145 | 21,871.0 | -4.86% |
| Jan 13, 2026 | $2.00 | $1.83 | $0.1699 | 54,573.0 | -3.65% |
| Jan 12, 2026 | $2.05 | $1.79 | $0.26 | 96,085.0 | +7.26% |
| Jan 09, 2026 | $1.87 | $1.74 | $0.13 | 21,622.0 | +1.13% |
| Jan 08, 2026 | $1.88 | $1.71 | $0.17 | 11,113.0 | -1.67% |
| Jan 07, 2026 | $1.86 | $1.69 | $0.17 | 57,248.0 | +5.88% |
| Jan 06, 2026 | $1.76 | $1.65 | $0.11 | 27,641.0 | +4.94% |
| Jan 05, 2026 | $1.78 | $1.50 | $0.285 | 80,292.0 | -4.71% |
| 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% |
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 | $2.05 | $1.50 | $0.55 | 607,507.0 | +1.82% |
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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):