Get the Stockscreener App
1.62
6.36%
-0.11
After Hours:
1.61
-0.01
-0.62%
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 February 12, 2026, is $1.62.
- Fusemachines Inc all-time high stock price is $3.67, occurred on February 02, 2026.
- The lowest Fusemachines Inc stock price recorded was $1.45 on December 31, 2025. Since then, Fusemachines Inc's stock price has risen over 11.72% to $1.62 now.
- The 52-week high stock price for FUSE is $3.67, representing a 126.54% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for FUSE is $1.45, indicating a -10.49% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $1.74 | $1.55 | $0.19 | 242,624.0 | -6.36% |
| Feb 11, 2026 | $1.85 | $1.69 | $0.1603 | 206,958.0 | -7.73% |
| Feb 10, 2026 | $1.94 | $1.77 | $0.17 | 231,477.0 | -5.30% |
| Feb 09, 2026 | $2.13 | $1.90 | $0.2298 | 224,953.0 | +0.00% |
| Feb 06, 2026 | $2.11 | $1.72 | $0.39 | 549,137.0 | +3.13% |
| Feb 05, 2026 | $1.99 | $1.65 | $0.34 | 826,712.0 | -9.43% |
| Feb 04, 2026 | $2.25 | $2.00 | $0.25 | 1,928,535.0 | +0.00% |
| Feb 03, 2026 | $3.24 | $2.00 | $1.24 | 16,016,942.0 | -21.48% |
| Feb 02, 2026 | $3.67 | $2.26 | $1.41 | 197,379,502.0 | +70.89% |
| Jan 30, 2026 | $1.69 | $1.56 | $0.1325 | 15,948.0 | -1.25% |
| Jan 29, 2026 | $1.69 | $1.55 | $0.14 | 34,907.0 | +2.38% |
| Jan 28, 2026 | $1.66 | $1.56 | $0.10 | 37,505.0 | -4.12% |
| Jan 27, 2026 | $1.73 | $1.62 | $0.11 | 23,283.0 | -4.68% |
| Jan 26, 2026 | $1.73 | $1.60 | $0.13 | 24,577.0 | +3.01% |
| Jan 23, 2026 | $1.84 | $1.66 | $0.1799 | 27,913.0 | -1.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $3.67 | $1.55 | $2.12 | 217,849,464.0 | +2.53% |
| 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% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):