Fusemachines (FUSE) Price: 0.3257

Fusemachines, Inc. (FUSE)

0.3257 -0.01 (-3.64%) USD | NASDAQ | Oct 23, 16:00

0.3275 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.3344	0.3446	0.3184	0.3257	56367.00
Oct 22, 2026	0.366	0.371	0.3234	0.338	117410.0
Oct 21, 2026	0.3873	0.3873	0.3528	0.3595	118022.0
Oct 20, 2026	0.3449	0.3822	0.3404	0.3681	62722.00
Oct 19, 2026	0.389	0.3895	0.3406	0.347	76325.00
Oct 16, 2026	0.3851	0.3999	0.3591	0.3615	94576.00
Oct 15, 2026	0.38	0.3849	0.3608	0.3777	60264.00
Oct 14, 2026	0.39	0.39	0.3502	0.3609	115739.0
Oct 13, 2026	0.399	0.4039	0.3773	0.39	108065.0
Oct 12, 2026	0.4084	0.4264	0.3816	0.3821	137232.0
Oct 09, 2026	0.4365	0.4365	0.3904	0.4264	70228.00
Oct 08, 2026	0.424	0.4350	0.4138	0.4147	54216.00
Oct 07, 2026	0.4499	0.4546	0.4184	0.437	154656.0
Oct 06, 2026	0.3987	0.46	0.37	0.448	229171.0
Oct 05, 2026	0.47	0.48	0.3694	0.411	489671.0
Oct 02, 2026	0.51	0.542	0.49	0.4956	164203.0
Oct 01, 2026	0.507	0.5495	0.507	0.522	138615.0
Sep 30, 2026	0.525	0.5597	0.5131	0.5217	306871.0
Sep 29, 2026	0.6368	0.6368	0.501	0.5564	1.746M
Sep 28, 2026	0.5804	0.93	0.5772	0.65	53.48M
Sep 25, 2026	0.58	0.6144	0.565	0.5752	69517.00
Sep 24, 2026	0.5497	0.58	0.5409	0.5799	44573.00
Sep 23, 2026	0.576	0.5855	0.5613	0.5825	30272.00
Sep 22, 2026	0.5795	0.594	0.5624	0.5899	59505.00
Sep 21, 2026	0.544	0.60	0.5376	0.586	112252.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks