Fusemachines (FUSE)
NASDAQ:FUSE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
1.20
1.29
1.18
1.18
1.18
-3.28%
27,384
<0.01
Mar 26, 2026
1.23
1.29
1.22
1.22
1.22
-3.17%
29,319
<0.01
Mar 25, 2026
1.30
1.34
1.24
1.26
1.26
-4.55%
60,785
0.02
Mar 24, 2026
1.30
1.32
1.28
1.32
1.32
-0.75%
43,503
0.01
Mar 23, 2026
1.42
1.44
1.30
1.33
1.33
-6.34%
55,622
0.02
Mar 20, 2026
1.36
1.42
1.28
1.42
1.42
+7.58%
118,230
0.03
Mar 19, 2026
1.33
1.36
1.31
1.32
1.32
-2.94%
21,778
<0.01
Mar 18, 2026
1.27
1.36
1.27
1.36
1.36
+7.94%
58,956
0.02
Mar 17, 2026
1.33
1.37
1.26
1.26
1.26
-5.97%
20,230
<0.01
Mar 16, 2026
1.30
1.40
1.26
1.34
1.34
+0.75%
424,711
0.12
Mar 13, 2026
1.35
1.40
1.32
1.33
1.33
-2.21%
16,666
<0.01
Mar 12, 2026
1.37
1.41
1.33
1.36
1.36
-2.86%
27,062
<0.01
Mar 11, 2026
1.35
1.45
1.35
1.40
1.40
+5.26%
39,662
0.01
Mar 10, 2026
1.34
1.40
1.31
1.33
1.33
-4.32%
30,352
<0.01
Mar 09, 2026
1.44
1.46
1.34
1.39
1.39
-4.79%
61,180
0.02
Mar 06, 2026
1.42
1.53
1.42
1.46
1.46
-0.68%
79,768
0.02
Mar 05, 2026
1.40
1.56
1.34
1.47
1.47
+8.09%
131,496
0.04
Mar 04, 2026
1.29
1.42
1.29
1.36
1.36
+5.43%
97,967
0.03
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
Rows: