Education
About Us
Working with TipRanks
Follow Us
Fusemachines (FUSE)
NASDAQ:FUSE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
1.26
1.31
1.25
1.29
1.29
-3.01%
37,126
0.01
Mar 02, 2026
1.27
1.38
1.27
1.33
1.33
-2.92%
58,991
0.02
Feb 27, 2026
1.28
1.45
1.28
1.37
1.37
+3.79%
110,885
0.03
Feb 26, 2026
1.26
1.34
1.25
1.32
1.32
+1.54%
31,049
<0.01
Feb 25, 2026
1.26
1.35
1.24
1.30
1.30
+3.17%
89,571
0.03
Feb 24, 2026
1.31
1.31
1.23
1.26
1.26
-4.55%
87,953
0.02
Feb 23, 2026
1.35
1.35
1.24
1.32
1.32
-4.35%
79,709
0.02
Feb 20, 2026
1.43
1.43
1.34
1.38
1.38
+0.73%
101,383
0.03
Feb 19, 2026
1.45
1.47
1.36
1.37
1.37
-8.05%
142,056
0.04
Feb 18, 2026
1.49
1.51
1.41
1.49
1.49
-1.97%
215,187
0.06
Feb 17, 2026
1.61
1.64
1.45
1.52
1.52
-5.59%
253,767
0.07
Feb 16, 2026
1.62
1.69
1.59
1.61
1.61
0.00%
0
0.00
Feb 13, 2026
1.62
1.69
1.59
1.61
1.61
-0.62%
99,543
0.03
Feb 12, 2026
1.70
1.74
1.55
1.62
1.62
-6.36%
243,309
0.07
Feb 11, 2026
1.81
1.85
1.69
1.73
1.73
-12.63%
221,031
0.06
Feb 10, 2026
1.94
1.94
1.77
1.88
1.88
-5.30%
234,139
0.07
Feb 09, 2026
2.13
2.13
1.90
1.98
1.98
0.00%
227,957
0.06
Feb 06, 2026
1.85
2.11
1.72
1.98
1.98
+3.13%
551,872
0.16
Feb 05, 2026
1.81
1.99
1.65
1.92
1.92
-9.43%
848,391
0.24
Feb 04, 2026
2.24
2.25
2.00
2.12
2.12
0.00%
1,930,146
0.56
Feb 03, 2026
2.80
3.24
2.00
2.12
2.12
-21.48%
16,092,570
5.00
Feb 02, 2026
2.29
3.67
2.26
2.70
2.70
+70.89%
198,065,109
2,638.61
Jan 30, 2026
1.57
1.69
1.56
1.58
1.58
-1.25%
17,155
0.22
Jan 29, 2026
1.59
1.69
1.55
1.60
1.60
+2.43%
34,908
0.42
Jan 28, 2026
1.66
1.66
1.56
1.56
1.56
-4.17%
37,694
0.44
Jan 27, 2026
1.69
1.73
1.62
1.63
1.63
-4.68%
23,333
0.25
Jan 26, 2026
1.66
1.73
1.60
1.71
1.71
+3.01%
25,087
0.25
Jan 23, 2026
1.71
1.84
1.66
1.66
1.66
-1.19%
27,913
0.23
Jan 22, 2026
1.64
1.89
1.63
1.68
1.68
+3.07%
14,576
0.11
Jan 21, 2026
1.64
1.85
1.60
1.63
1.63
-0.61%
62,032
0.41
Jan 20, 2026
1.64
1.88
1.61
1.64
1.64
-1.80%
47,836
0.29
Jan 19, 2026
1.69
1.80
1.67
1.67
1.67
0.00%
0
0.00
Jan 16, 2026
1.69
1.80
1.67
1.67
1.67
-4.02%
21,769
0.13
Jan 15, 2026
1.78
1.86
1.71
1.74
1.74
-1.14%
27,360
0.16
Jan 14, 2026
1.78
1.84
1.69
1.76
1.76
-4.86%
21,971
0.13
Jan 13, 2026
1.92
2.00
1.83
1.85
1.85
-3.65%
54,979
0.32
Jan 12, 2026
1.79
2.05
1.79
1.92
1.92
+7.26%
96,087
0.57
Jan 09, 2026
1.74
1.87
1.74
1.79
1.79
+1.13%
21,905
0.13
Jan 08, 2026
1.71
1.88
1.71
1.77
1.77
-1.67%
11,167
0.07
Jan 07, 2026
1.79
1.86
1.69
1.80
1.80
+5.88%
57,253
0.34
Jan 06, 2026
1.74
1.76
1.65
1.70
1.70
+4.94%
27,641
0.16
Jan 05, 2026
1.72
1.79
1.50
1.62
1.62
-4.71%
80,571
0.48
Jan 02, 2026
1.70
1.72
1.54
1.70
1.70
+3.03%
49,079
0.30
Jan 01, 2026
1.71
1.79
1.45
1.65
1.65
0.00%
0
0.00
Dec 31, 2025
1.71
1.79
1.45
1.65
1.65
-8.84%
309,821
1.93
Dec 30, 2025
1.88
1.93
1.67
1.81
1.81
-4.23%
108,449
0.68
Dec 29, 2025
1.93
2.03
1.87
1.89
1.89
-1.05%
32,626
0.21
Dec 26, 2025
1.94
1.94
1.85
1.91
1.91
-1.55%
13,960
0.09
Dec 25, 2025
1.80
2.00
1.80
1.94
1.94
0.00%
0
0.00
Dec 24, 2025
1.80
2.00
1.80
1.94
1.94
+6.59%
37,844
0.24
Rows: