Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FUSE Historical Prices

Fusemachines Inc. Common stock · daily open, high, low, close & volume

Trading days
250
Period high
3.67
Period low
0.3184
Period change
-86.09%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.39340.40680.38050.3810-0.73%31,102
Oct 30, 20260.36680.39980.36680.3838+4.29%125,498
Oct 29, 20260.34500.38420.34500.3680+0.27%82,319
Oct 28, 20260.33430.37700.32590.3670+8.74%68,025
Oct 27, 20260.32930.35000.32100.3375-0.59%48,460
Oct 26, 20260.32340.37740.32340.3395+4.24%230,935
Oct 23, 20260.33440.34460.31840.3257-3.64%56,367
Oct 22, 20260.36600.37100.32350.3380-5.98%117,410
Oct 21, 20260.38730.38730.35280.3595-2.34%118,022
Oct 20, 20260.34490.38220.34040.3681+6.08%62,722
Oct 19, 20260.38900.38950.34060.3470-4.01%76,325
Oct 16, 20260.38510.39990.35910.3615-4.29%94,577
Oct 15, 20260.38000.38490.36080.3777+4.66%60,264
Oct 14, 20260.39000.39000.35020.3609-7.46%115,739
Oct 13, 20260.39900.40390.37730.3900+2.07%108,065
Oct 12, 20260.40840.42640.38160.3821-10.39%137,233
Oct 9, 20260.43650.43650.39040.4264+2.82%70,228
Oct 8, 20260.42400.43500.41380.4147-5.10%54,217
Oct 7, 20260.44990.45460.41840.4370-2.46%154,656
Oct 6, 20260.39870.46000.37000.4480+9.00%229,172
Oct 5, 20260.47000.48000.36940.4110-17.07%489,671
Oct 2, 20260.51000.54200.49000.4956-5.06%164,204
Oct 1, 20260.50700.54950.50700.5220+0.06%138,615
Sep 30, 20260.52500.55970.51310.5217-6.24%306,871
Sep 29, 20260.63680.63680.50100.5564-14.40%1,746,486
Sep 28, 20260.58040.93000.57720.6500+13.00%53,485,116
Sep 25, 20260.58000.61440.56500.5752-0.81%69,517
Sep 24, 20260.54970.58000.54090.5799-0.45%44,574
Sep 23, 20260.57600.58550.56130.5825-1.25%30,272
Sep 22, 20260.57950.59400.56240.5899+0.67%59,505
Sep 21, 20260.54400.60000.53760.5860+7.72%112,252
Sep 18, 20260.55000.56490.52020.5440-2.68%93,942
Sep 17, 20260.51000.56490.51000.5590+9.31%205,163
Sep 16, 20260.54000.54000.50480.5114-3.80%135,941
Sep 15, 20260.60000.60000.52110.5316-10.66%220,336
Sep 14, 20260.58100.59990.57310.5950-1.33%39,463
Sep 11, 20260.62720.63910.59850.6030-0.15%49,104
Sep 10, 20260.62270.64980.59060.6039-0.31%48,760
Sep 9, 20260.60000.61430.58370.6058+0.71%59,845
Sep 8, 20260.63000.63000.60010.6015-2.98%51,575
Sep 4, 20260.60010.62990.58850.6200+3.32%106,292
Sep 3, 20260.60010.62360.57410.6001+1.57%70,374
Sep 2, 20260.63000.63750.59010.5908-14.39%170,923
Aug 31, 20260.70290.70290.68170.6901-0.99%43,194
Aug 28, 20260.76210.76210.68080.6970-8.53%260,870
Aug 27, 20260.79060.79060.75670.7620-1.69%126,387
Aug 26, 20260.79000.79350.76250.7751-1.71%60,311
Aug 25, 20260.78900.78980.76300.7886+3.02%84,783
Aug 24, 20260.79300.79980.76200.7655-0.75%100,559
Aug 21, 20260.79850.79850.76200.7713-1.14%161,453
Aug 20, 20260.81990.81990.77230.7802-4.99%182,329
Aug 19, 20260.81110.84970.79500.8212+1.25%284,301
Aug 18, 20260.81600.83010.80340.8111-2.99%56,058
Aug 17, 20260.84000.84950.80800.8361-1.10%81,659
Aug 14, 20260.82000.84980.80500.8454+2.10%114,473
Aug 13, 20260.81000.83240.78520.8280+2.22%141,353
Aug 12, 20260.87060.88930.80000.8100-7.77%373,063
Aug 11, 20260.82300.88990.80220.8782+6.02%389,488
Aug 10, 20260.81300.85000.78440.8283-3.17%469,311
Aug 7, 20260.81350.85880.79620.8554+1.17%582,622
Aug 6, 20260.87010.87700.83900.8455-1.69%429,865
Aug 5, 20261.011.010.85000.8600-16.50%1,509,088
Aug 4, 20261.341.420.97711.03-22.56%22,755,126
Aug 3, 20260.84901.840.80231.33+69.64%59,144,024
Jul 31, 20260.83900.85300.76000.7840-3.86%34,354
Jul 30, 20260.78000.84990.75080.8155+4.31%89,242
Jul 29, 20260.88000.89210.77610.7818-8.56%53,308
Jul 28, 20260.90490.91010.85160.8550-0.58%21,047
Jul 27, 20260.97000.97000.85000.8600-2.36%31,953
Jul 24, 20260.94300.94300.87330.8808-0.59%23,947
Jul 23, 20260.96240.96240.86900.8860-4.35%17,347
Jul 22, 20260.97000.97990.91020.9263-1.27%36,458
Jul 21, 20260.98850.98850.92890.9382-0.92%13,401
Jul 20, 20260.96000.98000.91000.9469+2.91%18,352
Jul 17, 20260.99000.99000.91310.9201-5.72%20,857
Jul 16, 20260.96001.010.91000.9759-2.12%465,564
Jul 15, 20260.99021.020.98000.9970-0.30%12,870
Jul 14, 20260.99001.030.97011.00+0.00%17,279
Jul 13, 20261.021.030.97941.00+1.52%15,047
Jul 10, 20260.97001.030.97000.9850+0.00%13,283
Jul 9, 20260.97540.99990.96000.9850+1.54%14,487
Jul 8, 20261.031.040.97010.9701-2.99%26,961
Jul 7, 20261.021.030.97001.00-1.48%14,895
Jul 6, 20261.031.051.001.01-2.40%35,848
Jul 2, 20261.041.091.041.04-1.89%26,435
Jul 1, 20261.091.101.061.06+0.95%49,767
Jun 30, 20261.071.121.041.05+0.96%32,343
Jun 29, 20261.111.141.021.04-4.59%81,429
Jun 26, 20260.99091.120.96121.09+5.83%472,572
Jun 25, 20261.041.081.021.03-1.90%28,600
Jun 24, 20260.98031.090.98031.05+6.37%32,922
Jun 23, 20260.91001.110.91000.9871-1.78%137,421
Jun 22, 20261.161.161.001.00-12.61%130,291
Jun 18, 20261.161.171.121.15+0.00%67,759
Jun 17, 20261.211.211.151.15+0.00%28,263
Jun 16, 20261.161.211.121.15-2.54%63,200
Jun 15, 20261.211.251.161.18-0.84%38,842
Jun 12, 20261.211.281.191.19+0.00%37,390
Jun 11, 20261.151.251.141.19+5.31%17,104
Jun 10, 20261.131.181.131.13-2.59%51,913
Jun 9, 20261.261.331.161.16-6.45%85,042
Jun 8, 20261.301.301.241.24-3.13%53,839
Jun 5, 20261.281.321.281.28-2.66%68,346
Jun 4, 20261.311.381.301.31+0.38%19,939
Jun 3, 20261.371.381.161.31-5.07%77,471
Jun 2, 20261.341.421.321.38+0.73%31,891
Jun 1, 20261.291.411.291.37-4.20%101,024
May 29, 20261.481.481.411.43-1.38%18,843
May 28, 20261.411.461.361.45+4.32%58,334
May 27, 20261.401.441.381.39-2.11%36,557
May 26, 20261.421.461.401.42+0.71%100,331
May 22, 20261.441.491.381.41+0.00%56,022
May 21, 20261.321.431.311.41+3.68%75,340
May 20, 20261.261.381.261.36+5.43%66,873
May 19, 20261.431.451.281.29-12.84%151,466
May 18, 20261.771.831.361.48-8.64%651,284
May 15, 20261.491.721.481.62+10.20%154,590
May 14, 20261.411.501.411.47+2.08%87,272
May 13, 20261.451.491.411.44-0.69%107,948
May 12, 20261.391.481.351.45+2.84%126,182
May 11, 20261.481.511.341.41-6.62%186,376
May 8, 20261.591.591.491.51-3.82%74,039
May 7, 20261.571.621.561.57+1.29%117,314
May 6, 20261.581.601.521.55+0.00%188,334
May 5, 20261.621.691.521.55-4.32%140,993
May 4, 20261.691.731.611.62-4.71%87,549
May 1, 20261.701.851.681.70-0.58%202,943
Apr 30, 20261.711.771.601.71-0.58%227,230
Apr 29, 20261.751.761.681.72-1.71%76,289
Apr 28, 20261.741.781.671.75-4.89%114,887
Apr 27, 20261.841.931.821.84-1.60%111,008
Apr 24, 20261.701.921.621.87+7.47%188,204
Apr 23, 20261.932.001.711.74-11.68%373,530
Apr 22, 20261.922.001.841.97+0.00%317,893
Apr 21, 20261.752.011.721.97+11.93%867,804
Apr 20, 20261.801.801.651.76-3.83%287,524
Apr 17, 20261.791.871.701.83+3.98%677,645
Apr 16, 20261.591.781.521.76+6.67%584,121
Apr 15, 20261.801.831.621.65-8.33%842,215
Apr 14, 20261.942.051.701.80-2.17%2,982,984
Apr 13, 20261.762.261.611.84+0.55%12,858,290
Apr 10, 20261.002.010.98001.83+115.29%126,887,293
Apr 9, 20260.89180.93940.85000.8500-6.61%32,536
Apr 8, 20260.90000.93000.86880.9102+7.77%26,253
Apr 7, 20260.95000.95000.80000.8446-6.16%95,361
Apr 6, 20260.94360.94360.90000.9000-3.60%42,956
Apr 2, 20260.91460.96100.90000.9336+0.03%29,197
Apr 1, 20260.97000.97800.90000.9333-1.56%59,308
Mar 31, 20261.071.080.80600.9481-13.02%531,960
Mar 30, 20261.171.231.081.09-7.63%76,313
Mar 27, 20261.201.291.181.18-3.28%31,415
Mar 26, 20261.231.291.221.22-3.17%29,325
Mar 25, 20261.301.341.241.26-4.55%61,452
Mar 24, 20261.301.321.281.32-0.75%44,129
Mar 23, 20261.421.441.301.33-6.34%55,842
Mar 20, 20261.361.421.281.42+7.58%118,745
Mar 19, 20261.331.361.311.32-2.94%21,903
Mar 18, 20261.271.361.271.36+7.94%59,667
Mar 17, 20261.331.371.261.26-5.97%20,386
Mar 16, 20261.301.401.261.34+0.75%435,088
Mar 13, 20261.351.401.321.33-2.21%16,707
Mar 12, 20261.371.411.331.36-2.86%27,110
Mar 11, 20261.351.451.351.40+5.26%39,662
Mar 10, 20261.341.401.311.33-4.32%30,353
Mar 9, 20261.441.461.341.39-4.79%61,598
Mar 6, 20261.421.531.421.46-0.68%79,768
Mar 5, 20261.401.561.341.47+8.09%131,497
Mar 4, 20261.291.421.291.36+5.43%97,967
Mar 3, 20261.261.311.251.29-3.01%37,126
Mar 2, 20261.271.381.271.33-2.92%58,992
Feb 27, 20261.281.451.281.37+3.79%110,885
Feb 26, 20261.261.341.251.32+1.54%31,050
Feb 25, 20261.251.351.241.30+3.17%89,571
Feb 24, 20261.311.311.231.26-4.55%87,953
Feb 23, 20261.351.351.241.32-4.35%79,709
Feb 20, 20261.431.431.341.38+0.73%101,383
Feb 19, 20261.451.471.361.37-8.05%142,056
Feb 18, 20261.491.511.411.49-1.97%215,187
Feb 17, 20261.611.641.451.52-5.59%253,767
Feb 13, 20261.621.691.591.61-0.62%99,543
Feb 12, 20261.701.741.551.62-6.36%243,309
Feb 11, 20261.811.851.691.73-7.73%221,031
Feb 10, 20261.941.941.771.88-5.30%234,139
Feb 9, 20262.132.131.901.98+0.00%227,957
Feb 6, 20261.852.111.721.98+3.13%551,872
Feb 5, 20261.811.991.651.92-9.43%848,391
Feb 4, 20262.242.252.002.12+0.00%1,946,573
Feb 3, 20262.803.242.002.12-21.48%16,092,574
Feb 2, 20262.293.672.262.70+70.89%198,065,120
Jan 30, 20261.571.691.561.58-1.25%17,155
Jan 29, 20261.591.691.551.60+2.38%34,908
Jan 28, 20261.661.661.561.56-4.12%37,694
Jan 27, 20261.691.731.621.63-4.68%23,333
Jan 26, 20261.661.731.601.71+3.01%25,087
Jan 23, 20261.711.841.661.66-1.19%28,033
Jan 22, 20261.641.891.631.68+3.07%14,576
Jan 21, 20261.641.851.601.63-0.61%62,032
Jan 20, 20261.641.881.611.64-1.80%47,836
Jan 16, 20261.691.801.671.67-4.02%21,769
Jan 15, 20261.781.861.711.74-1.14%27,360
Jan 14, 20261.781.831.691.76-4.86%21,971
Jan 13, 20261.922.001.831.85-3.65%54,979
Jan 12, 20261.792.051.791.92+7.26%96,087
Jan 9, 20261.741.871.741.79+1.13%21,905
Jan 8, 20261.711.881.711.77-1.67%11,167
Jan 7, 20261.791.861.691.80+5.88%57,253
Jan 6, 20261.741.761.651.70+4.94%27,641
Jan 5, 20261.721.781.501.62-4.71%80,571
Jan 2, 20261.701.721.541.70+3.03%49,079
Dec 31, 20251.711.791.451.65-8.84%309,821
Dec 30, 20251.881.931.671.81-4.23%108,449
Dec 29, 20251.932.031.871.89-1.05%32,626
Dec 26, 20251.941.941.851.91-1.55%13,960
Dec 24, 20251.802.001.801.94+6.59%37,844
Dec 23, 20251.901.901.821.82-3.70%31,063
Dec 22, 20252.092.091.841.89-8.70%81,891
Dec 19, 20252.092.221.952.07+1.97%391,439
Dec 18, 20251.952.151.942.03+5.18%64,816
Dec 17, 20251.962.091.881.93-3.50%127,473
Dec 16, 20251.882.101.862.00+5.82%72,344
Dec 15, 20252.032.101.801.89-8.25%237,257
Dec 12, 20252.202.382.032.06-9.25%253,355
Dec 11, 20251.932.391.872.27+21.39%199,676
Dec 10, 20251.772.001.751.87+3.31%67,893
Dec 9, 20251.851.891.801.81+0.00%28,009
Dec 8, 20251.821.971.701.81+1.69%85,803
Dec 5, 20251.801.831.711.78-1.11%26,849
Dec 4, 20251.771.801.701.80+2.86%41,032
Dec 3, 20251.781.801.721.75+1.16%28,777
Dec 2, 20251.651.791.651.73+4.85%29,037
Dec 1, 20251.921.921.651.65-9.84%45,477
Nov 28, 20251.841.911.811.83-3.94%12,018
Nov 26, 20251.971.971.861.91+0.26%19,690
Nov 25, 20251.882.021.751.90+0.00%54,571
Nov 24, 20251.731.911.651.90+13.77%103,463
Nov 21, 20251.691.741.651.67+1.83%29,865
Nov 20, 20251.701.781.621.64-2.96%34,636
Nov 19, 20251.651.721.641.69+0.60%54,542
Nov 18, 20251.741.751.601.68-3.45%68,455
Nov 17, 20251.851.941.601.74-4.92%101,754
Nov 14, 20251.811.921.731.83+0.00%56,122
Nov 13, 20251.811.891.751.83-0.54%74,088
Nov 12, 20251.771.861.731.84+3.37%66,852
Nov 11, 20251.961.961.751.78-9.18%96,568
Nov 10, 20251.872.051.651.96+8.89%215,359
Nov 7, 20252.222.251.751.80-20.35%346,137
Nov 6, 20252.532.582.202.26-12.06%126,968
Nov 5, 20252.542.702.402.57+0.78%192,750
Nov 4, 20252.672.702.322.55-6.93%311,806
Nov 3, 20252.652.772.552.74+1.48%248,755

Daily open, high, low, close and volume for Fusemachines Inc. Common stock (FUSE). Showing 250 trading days. Unadjusted prices.