Fusemachines Inc. Common stock (FUSE) Historical Stock Data

1.94 ↑0.12 (6.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FUSE is up 0.21% a day on average. There have been 13 days where Fusemachines Inc. Common stock closed green and 17 days where FUSE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.85	1.94	↑$0.09 (4.86%)	1.80	2.00	37.82K
2025-12-23	1.90	1.82	↓$0.08 (-4.21%)	1.82	1.90	28.78K
2025-12-22	1.98	1.89	↓$0.09 (-4.55%)	1.84	2.00	81.83K
2025-12-19	2.09	2.07	↓$0.02 (-0.96%)	1.96	2.22	391.39K
2025-12-18	1.95	2.03	↑$0.08 (4.10%)	1.94	2.15	64.61K
2025-12-17	1.96	1.93	↓$0.03 (-1.53%)	1.88	2.09	111.92K
2025-12-16	1.88	2.00	↑$0.12 (6.38%)	1.87	2.10	71.86K
2025-12-15	2.03	1.89	↓$0.14 (-6.90%)	1.80	2.10	237.26K
2025-12-12	2.20	2.06	↓$0.14 (-6.36%)	2.03	2.38	250.67K
2025-12-11	1.93	2.27	↑$0.34 (17.62%)	1.87	2.38	194.19K
2025-12-10	1.77	1.87	↑$0.10 (5.41%)	1.75	2.00	67.69K
2025-12-09	1.85	1.81	↓$0.04 (-2.16%)	1.80	1.87	28.01K
2025-12-08	1.84	1.81	↓$0.03 (-1.63%)	1.70	1.97	85.01K
2025-12-05	1.80	1.78	↓$0.02 (-1.11%)	1.71	1.83	26.77K
2025-12-04	1.78	1.80	↑$0.02 (1.12%)	1.70	1.80	40.39K
2025-12-03	1.78	1.75	↓$0.03 (-1.69%)	1.72	1.80	28.78K
2025-12-02	1.65	1.73	↑$0.08 (4.85%)	1.65	1.79	29.04K
2021-09-23	9.40	8.63	↓$0.77 (-8.16%)	8.58	9.59	1.60M
2021-09-22	10.70	10.00	↓$0.70 (-6.54%)	9.60	11.34	3.70M
2021-09-21	10.00	10.76	↑$0.76 (7.60%)	9.98	11.14	2.25M
2021-09-20	9.78	9.74	↓$0.04 (-0.41%)	9.51	10.21	1.32M
2021-09-17	10.50	10.02	↓$0.48 (-4.57%)	9.93	10.54	1.85M
2021-09-16	9.94	10.46	↑$0.52 (5.23%)	9.75	10.75	2.38M
2021-09-15	9.98	9.98	↑$0.00 (0.00%)	9.96	9.99	0.98M
2021-09-14	9.97	9.97	↑$0.00 (0.00%)	9.97	9.99	511.88K
2021-09-13	9.99	9.98	↓$0.01 (-0.10%)	9.97	10.00	666.72K
2021-09-10	9.99	9.98	↓$0.01 (-0.10%)	9.98	9.99	447.47K
2021-09-09	9.98	9.99	↑$0.01 (0.10%)	9.97	10.00	839.49K
2021-09-08	9.99	9.97	↓$0.02 (-0.20%)	9.96	9.99	337.72K
2021-09-07	9.96	9.97	↑$0.01 (0.10%)	9.96	10.01	723.98K