Get the Stockscreener App
1.41
0.00%
0.00
After Hours:
1.41
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 May 22, 2026, is $1.41.
- 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 76.25% to $1.41 now.
- The 52-week high stock price for FUSE is $3.67, representing a 160.28% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $0.80, indicating a -43.26% 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 |
|---|---|---|---|---|---|
| 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% |
| May 15, 2026 | $1.72 | $1.48 | $0.245 | 150,432.0 | +10.20% |
| May 14, 2026 | $1.50 | $1.41 | $0.0899 | 87,057.0 | +2.08% |
| May 13, 2026 | $1.49 | $1.41 | $0.08 | 107,940.0 | -0.69% |
| May 12, 2026 | $1.48 | $1.35 | $0.13 | 125,670.0 | +2.84% |
| May 11, 2026 | $1.51 | $1.34 | $0.17 | 185,242.0 | -6.62% |
| May 08, 2026 | $1.59 | $1.49 | $0.0999 | 72,917.0 | -3.82% |
| May 07, 2026 | $1.62 | $1.56 | $0.06 | 99,406.0 | +1.29% |
| May 06, 2026 | $1.60 | $1.52 | $0.0799 | 188,207.0 | +0.00% |
| May 05, 2026 | $1.69 | $1.52 | $0.165 | 140,914.0 | -4.32% |
| May 04, 2026 | $1.73 | $1.61 | $0.118 | 87,358.0 | -4.71% |
| May 01, 2026 | $1.85 | $1.68 | $0.1699 | 201,943.0 | -0.58% |
| Apr 30, 2026 | $1.77 | $1.60 | $0.17 | 226,860.0 | -0.58% |
| Apr 29, 2026 | $1.76 | $1.68 | $0.08 | 75,864.0 | -1.71% |
| Apr 28, 2026 | $1.78 | $1.67 | $0.11 | 113,521.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.85 | $1.26 | $0.5899 | 2,502,180.0 | -17.54% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):