Fusemachines (FUSE)
NASDAQ:FUSE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
1.16
1.17
1.12
1.15
1.15
0.00%
66,546
0.03
Jun 17, 2026
1.21
1.21
1.15
1.15
1.15
0.00%
28,263
0.01
Jun 16, 2026
1.16
1.21
1.12
1.15
1.15
-2.54%
63,099
0.03
Jun 15, 2026
1.21
1.25
1.16
1.18
1.18
-0.84%
38,744
0.02
Jun 12, 2026
1.21
1.28
1.19
1.19
1.19
0.00%
37,338
0.02
Jun 11, 2026
1.15
1.25
1.14
1.19
1.19
+5.31%
17,104
<0.01
Jun 10, 2026
1.13
1.18
1.13
1.13
1.13
-2.59%
51,912
0.02
Jun 09, 2026
1.26
1.34
1.16
1.16
1.16
-6.45%
84,838
0.04
Jun 08, 2026
1.30
1.30
1.24
1.24
1.24
-3.13%
53,838
0.02
Jun 05, 2026
1.28
1.32
1.28
1.28
1.28
-2.66%
68,345
0.03
Jun 04, 2026
1.31
1.38
1.30
1.32
1.32
+0.38%
19,043
<0.01
Jun 03, 2026
1.37
1.38
1.16
1.31
1.31
-5.07%
77,471
0.03
Jun 02, 2026
1.34
1.42
1.32
1.38
1.38
+0.73%
31,891
0.01
Jun 01, 2026
1.29
1.41
1.29
1.37
1.37
-4.20%
100,897
0.04
May 29, 2026
1.48
1.48
1.41
1.43
1.43
-1.38%
18,843
<0.01
May 28, 2026
1.41
1.46
1.36
1.45
1.45
+4.32%
58,334
0.02
May 27, 2026
1.40
1.44
1.38
1.39
1.39
-2.11%
36,556
0.02
May 26, 2026
1.42
1.46
1.40
1.42
1.42
+0.71%
100,331
0.04
May 22, 2026
1.44
1.49
1.38
1.41
1.41
0.00%
56,021
0.02
May 21, 2026
1.32
1.43
1.31
1.41
1.41
+3.68%
75,339
0.03
May 20, 2026
1.26
1.38
1.26
1.36
1.36
+5.43%
66,873
0.03
May 19, 2026
1.43
1.45
1.28
1.29
1.29
-12.84%
151,465
0.06
May 18, 2026
1.77
1.83
1.36
1.48
1.48
-8.64%
651,283
0.27
May 15, 2026
1.49
1.72
1.48
1.62
1.62
+10.20%
154,590
0.06
May 14, 2026
1.41
1.50
1.41
1.47
1.47
+2.08%
87,271
0.04
May 13, 2026
1.45
1.49
1.41
1.44
1.44
-0.69%
107,948
0.04
May 12, 2026
1.39
1.48
1.35
1.45
1.45
+2.84%
126,182
0.05
May 11, 2026
1.48
1.51
1.34
1.41
1.41
-6.62%
185,242
0.08
May 08, 2026
1.59
1.59
1.49
1.51
1.51
-3.82%
74,039
0.03
May 07, 2026
1.57
1.62
1.56
1.57
1.57
+1.29%
117,314
0.05
May 06, 2026
1.58
1.60
1.52
1.55
1.55
0.00%
188,333
0.08
May 05, 2026
1.62
1.69
1.53
1.55
1.55
-4.32%
140,993
0.06
May 04, 2026
1.69
1.73
1.61
1.62
1.62
-4.71%
87,548
0.04
May 01, 2026
1.70
1.85
1.68
1.70
1.70
-0.58%
202,943
0.07
Apr 30, 2026
1.71
1.77
1.60
1.71
1.71
-0.58%
227,230
0.04
Apr 29, 2026
1.75
1.76
1.68
1.72
1.72
-1.71%
75,864
0.01
Apr 28, 2026
1.74
1.78
1.67
1.75
1.75
-4.89%
114,887
0.02
Apr 27, 2026
1.84
1.93
1.82
1.84
1.84
-1.60%
111,011
0.02
Apr 24, 2026
1.70
1.92
1.62
1.87
1.87
+7.47%
188,203
0.03
Apr 23, 2026
1.93
2.00
1.71
1.74
1.74
-11.68%
373,529
0.06
Apr 22, 2026
1.92
2.00
1.84
1.97
1.97
0.00%
317,892
0.05
Apr 21, 2026
1.75
2.01
1.72
1.97
1.97
+11.93%
867,803
0.15
Apr 20, 2026
1.80
1.80
1.65
1.76
1.76
-3.83%
287,524
0.05
Apr 17, 2026
1.79
1.87
1.70
1.83
1.83
+3.98%
677,645
0.12
Apr 16, 2026
1.59
1.78
1.52
1.76
1.76
+6.67%
584,121
0.10
Apr 15, 2026
1.80
1.83
1.62
1.65
1.65
-8.33%
842,214
0.15
Apr 14, 2026
1.94
2.05
1.70
1.80
1.80
-2.17%
2,982,983
0.52
Apr 13, 2026
1.76
2.26
1.61
1.84
1.84
+0.55%
12,857,190
2.32
Apr 10, 2026
1.00
2.01
0.98
1.83
1.83
+115.29%
126,887,297
35.95
Apr 09, 2026
0.89
0.94
0.85
0.85
0.85
-6.59%
32,536
<0.01
Rows: