Get the Stockscreener App
0.5825
1.25%
-0.0074
After Hours:
.58
-0.0025
-0.43%
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 September 23, 2026, is $0.5825.
- Fusemachines Inc all-time high stock price is $3.67, occurred on February 02, 2026.
- The lowest Fusemachines Inc stock price recorded was $0.5048 on September 16, 2026. Since then, Fusemachines Inc's stock price has risen over 15.39% to $0.5825 now.
- The 52-week high stock price for FUSE is $3.67, representing a 530.04% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $0.5048, indicating a -13.34% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $0.5855 | $0.5613 | $0.0242 | 29,571.0 | -1.25% |
| Sep 22, 2026 | $0.594 | $0.5624 | $0.0316 | 59,504.0 | +0.67% |
| Sep 21, 2026 | $0.60 | $0.5376 | $0.0624 | 112,251.0 | +7.72% |
| Sep 18, 2026 | $0.5649 | $0.5202 | $0.0447 | 92,789.0 | -2.68% |
| Sep 17, 2026 | $0.5649 | $0.51 | $0.0549 | 204,830.0 | +9.31% |
| Sep 16, 2026 | $0.54 | $0.5048 | $0.0352 | 134,319.0 | -3.80% |
| Sep 15, 2026 | $0.60 | $0.5211 | $0.0789 | 217,608.0 | -10.65% |
| Sep 14, 2026 | $0.5999 | $0.5731 | $0.0268 | 39,274.0 | -1.33% |
| Sep 11, 2026 | $0.6391 | $0.5985 | $0.0406 | 47,868.0 | -0.15% |
| Sep 10, 2026 | $0.6498 | $0.5906 | $0.0592 | 47,948.0 | -0.31% |
| Sep 09, 2026 | $0.6143 | $0.5837 | $0.0306 | 59,644.0 | +0.71% |
| Sep 08, 2026 | $0.63 | $0.6001 | $0.0299 | 51,574.0 | -2.98% |
| Sep 04, 2026 | $0.6299 | $0.5885 | $0.0414 | 96,561.0 | +3.32% |
| Sep 03, 2026 | $0.6236 | $0.5741 | $0.0495 | 69,840.0 | +1.57% |
| Sep 02, 2026 | $0.6375 | $0.5901 | $0.0474 | 170,228.0 | -7.33% |
| Sep 01, 2026 | $0.696 | $0.635 | $0.061 | 141,400.0 | -7.62% |
| Aug 31, 2026 | $0.7029 | $0.6817 | $0.0212 | 42,557.0 | -0.99% |
| Aug 28, 2026 | $0.7621 | $0.6808 | $0.0813 | 259,150.0 | -8.53% |
| Aug 27, 2026 | $0.7906 | $0.7567 | $0.0339 | 125,734.0 | -1.69% |
| Aug 26, 2026 | $0.7935 | $0.7625 | $0.031 | 60,121.0 | -1.71% |
| Aug 25, 2026 | $0.7898 | $0.763 | $0.0268 | 76,601.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.696 | $0.5048 | $0.1912 | 1,604,780.0 | -15.59% |
| Aug, 2026 | $1.84 | $0.6808 | $1.16 | 86,320,309.0 | -11.98% |
| Jul, 2026 | $1.10 | $0.7508 | $0.3492 | 1,038,107.0 | -25.33% |
| Jun, 2026 | $1.42 | $0.91 | $0.505 | 1,651,322.0 | -26.57% |
| May, 2026 | $1.85 | $1.26 | $0.5899 | 2,646,215.0 | -16.37% |
| 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% |
2.03%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):