Fusemachines Inc (FUSE)

Overview News Price History Discussions Forecast

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 04, 2026, is $0.62.

Fusemachines Inc all-time high stock price is $3.67, occurred on February 02, 2026.
The lowest Fusemachines Inc stock price recorded was $0.7508 on July 30, 2026. Since then, Fusemachines Inc's stock price has risen over -17.42% to $0.62 now.
The 52-week high stock price for FUSE is $3.67, representing a 491.94% increase from the current share price, occurred on February 02, 2026.
The 52-week low stock price for FUSE is $0.7508, indicating a 21.10% decrease from the current share price, occurred on July 30, 2026.

The table below shows more information about FUSE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Aug 24, 2026	$0.7998	$0.762	$0.0378	99,776.0	-0.75%
Aug 21, 2026	$0.7985	$0.762	$0.0365	159,372.0	-1.14%
Aug 20, 2026	$0.8199	$0.7723	$0.0476	179,246.0	-4.99%
Aug 19, 2026	$0.8497	$0.795	$0.0547	283,698.0	+1.25%
Aug 18, 2026	$0.8301	$0.8034	$0.0267	53,702.0	-2.99%
Aug 17, 2026	$0.8495	$0.808	$0.0415	81,207.0	-1.10%
Aug 14, 2026	$0.8498	$0.805	$0.0448	111,855.0	+2.10%
Aug 13, 2026	$0.8324	$0.7852	$0.0472	139,450.0	+2.22%
Aug 12, 2026	$0.8893	$0.80	$0.0893	367,466.0	-7.77%
Aug 11, 2026	$0.8899	$0.8022	$0.0877	384,326.0	+6.02%
Aug 10, 2026	$0.85	$0.7844	$0.0656	467,487.0	-3.17%
Aug 07, 2026	$0.8588	$0.7962	$0.0626	578,375.0	+1.17%
Aug 06, 2026	$0.877	$0.839	$0.038	387,504.0	-1.69%

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	$0.5741	$0.1219	574,590.0	-10.16%
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%