Get the Stockscreener App
1.19
0.00%
0.00
After Hours:
1.19
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 June 12, 2026, is $1.19.
- 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 48.75% to $1.19 now.
- The 52-week high stock price for FUSE is $3.67, representing a 208.40% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $0.80, indicating a -32.77% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $1.28 | $1.19 | $0.09 | 37,338.0 | +0.00% |
| Jun 11, 2026 | $1.25 | $1.14 | $0.1092 | 16,924.0 | +5.31% |
| Jun 10, 2026 | $1.18 | $1.13 | $0.05 | 51,406.0 | -2.59% |
| Jun 09, 2026 | $1.33 | $1.16 | $0.175 | 84,837.0 | -6.45% |
| Jun 08, 2026 | $1.30 | $1.24 | $0.06 | 53,708.0 | -3.13% |
| Jun 05, 2026 | $1.32 | $1.28 | $0.04 | 67,994.0 | -2.66% |
| Jun 04, 2026 | $1.38 | $1.30 | $0.0749 | 18,940.0 | +0.38% |
| Jun 03, 2026 | $1.38 | $1.16 | $0.22 | 77,432.0 | -5.07% |
| Jun 02, 2026 | $1.42 | $1.32 | $0.093 | 31,591.0 | +0.73% |
| Jun 01, 2026 | $1.41 | $1.29 | $0.1235 | 100,897.0 | -4.20% |
| May 29, 2026 | $1.48 | $1.41 | $0.07 | 18,813.0 | -1.38% |
| May 28, 2026 | $1.46 | $1.36 | $0.0992 | 44,629.0 | +4.32% |
| May 27, 2026 | $1.44 | $1.38 | $0.0599 | 36,546.0 | -2.11% |
| May 26, 2026 | $1.46 | $1.40 | $0.0631 | 100,068.0 | +0.71% |
| May 22, 2026 | $1.49 | $1.38 | $0.1099 | 56,021.0 | +0.00% |
| May 21, 2026 | $1.43 | $1.31 | $0.1199 | 75,281.0 | +3.68% |
| May 20, 2026 | $1.38 | $1.26 | $0.1199 | 66,856.0 | +5.43% |
| May 19, 2026 | $1.45 | $1.28 | $0.165 | 149,958.0 | -12.84% |
| May 18, 2026 | $1.83 | $1.36 | $0.47 | 650,957.0 | -8.64% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.42 | $1.13 | $0.285 | 578,405.0 | -16.78% |
| 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% |
1.85%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):