5 DAY PERFORMANCE
-18.24%
1 MONTH PERFORMANCE
+54.44%
3 MONTH PERFORMANCE
-29.80%
6 MONTH PERFORMANCE
-38.50%
YEAR-TO-DATE PERFORMANCE
-15.76%
1 YEAR PERFORMANCE
-88.13%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.53 | 130.85 K | $45.14 M |
| 05/05/2026 | $1.62 | $1.55 (-4.32%) | $1.69 | $1.53 | 140.99 K | $44.85 M |
| 05/04/2026 | $1.69 | $1.62 (-4.14%) | $1.73 | $1.61 | 87.55 K | $46.88 M |
| 05/01/2026 | $1.70 | $1.70 (0%) | $1.85 | $1.68 | 202.94 K | $49.20 M |
| 04/30/2026 | $1.71 | $1.71 (0%) | $1.77 | $1.60 | 227.23 K | $49.48 M |
| 04/29/2026 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.68 | 76.29 K | $49.77 M |
| 04/28/2026 | $1.74 | $1.75 (0.57%) | $1.78 | $1.67 | 114.90 K | $50.64 M |
| 04/27/2026 | $1.84 | $1.84 (0%) | $1.93 | $1.82 | 111.01 K | $53.25 M |
| 04/24/2026 | $1.70 | $1.87 (10%) | $1.92 | $1.62 | 188.20 K | $54.11 M |
| 04/23/2026 | $1.93 | $1.74 (-9.84%) | $2.00 | $1.71 | 373.53 K | $50.35 M |
| 04/22/2026 | $1.92 | $1.97 (2.6%) | $2.00 | $1.84 | 317.90 K | $57.01 M |
| 04/21/2026 | $1.75 | $1.97 (12.57%) | $2.01 | $1.72 | 867.80 K | $57.01 M |
| 04/20/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.65 | 287.52 K | $50.93 M |
| 04/17/2026 | $1.79 | $1.83 (2.23%) | $1.87 | $1.70 | 677.65 K | $52.96 M |
| 04/16/2026 | $1.59 | $1.76 (10.69%) | $1.78 | $1.52 | 584.12 K | $50.93 M |
| 04/15/2026 | $1.80 | $1.65 (-8.33%) | $1.83 | $1.62 | 842.21 K | $47.75 M |
| 04/14/2026 | $1.94 | $1.80 (-7.22%) | $2.05 | $1.70 | 2.98 M | $52.09 M |
| 04/13/2026 | $1.76 | $1.84 (4.55%) | $2.26 | $1.61 | 12.86 M | $53.25 M |
| 04/10/2026 | $1.00 | $1.83 (83%) | $2.01 | $0.98 | 126.89 M | $52.96 M |
| 04/09/2026 | $0.89 | $0.85 (-4.69%) | $0.94 | $0.85 | 32.54 K | $24.60 M |
| 04/08/2026 | $0.90 | $0.91 (1.13%) | $0.93 | $0.87 | 26.25 K | $26.34 M |
| 04/07/2026 | $0.95 | $0.84 (-11.09%) | $0.95 | $0.80 | 95.36 K | $24.44 M |
| 04/06/2026 | $0.94 | $0.90 (-4.62%) | $0.94 | $0.90 | 43.00 K | $26.04 M |
| 04/02/2026 | $0.91 | $0.93 (2.08%) | $0.96 | $0.90 | 29.20 K | $27.02 M |
| 04/01/2026 | $0.97 | $0.93 (-3.78%) | $0.98 | $0.90 | 59.31 K | $27.01 M |
| 03/31/2026 | $1.07 | $0.95 (-11.39%) | $1.08 | $0.81 | 532.00 K | $27.44 M |
| 03/30/2026 | $1.17 | $1.09 (-6.84%) | $1.23 | $1.08 | 76.31 K | $31.54 M |
| 03/27/2026 | $1.20 | $1.18 (-1.67%) | $1.29 | $1.18 | 31.41 K | $34.15 M |
| 03/26/2026 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.22 | 29.32 K | $35.30 M |
| 03/25/2026 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.24 | 61.50 K | $7.22 M |
| 03/24/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.28 | 44.13 K | $7.56 M |
| 03/23/2026 | $1.42 | $1.33 (-6.34%) | $1.44 | $1.30 | 55.84 K | $7.62 M |
| 03/20/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.28 | 118.75 K | $8.13 M |
| 03/19/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.31 | 21.90 K | $7.56 M |
| 03/18/2026 | $1.27 | $1.36 (7.09%) | $1.36 | $1.27 | 59.70 K | $7.79 M |
| 03/17/2026 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.26 | 20.40 K | $7.22 M |
| 03/16/2026 | $1.30 | $1.34 (3.08%) | $1.40 | $1.26 | 435.10 K | $7.67 M |
| 03/13/2026 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.32 | 16.71 K | $7.62 M |
| 03/12/2026 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.33 | 27.11 K | $7.79 M |
| 03/11/2026 | $1.35 | $1.40 (3.7%) | $1.45 | $1.35 | 39.70 K | $8.02 M |
| 03/10/2026 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.31 | 30.40 K | $7.62 M |
| 03/09/2026 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.34 | 61.60 K | $7.96 M |
| 03/06/2026 | $1.42 | $1.46 (2.82%) | $1.53 | $1.42 | 79.77 K | $8.36 M |
| 03/05/2026 | $1.40 | $1.47 (5%) | $1.56 | $1.34 | 131.50 K | $8.42 M |
| 03/04/2026 | $1.29 | $1.36 (5.43%) | $1.42 | $1.29 | 98.00 K | $7.79 M |
| 03/03/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.25 | 37.13 K | $7.39 M |
| 03/02/2026 | $1.27 | $1.33 (4.72%) | $1.38 | $1.27 | 59.00 K | $7.62 M |
| 02/27/2026 | $1.28 | $1.37 (7.03%) | $1.45 | $1.28 | 110.89 K | $7.85 M |
| 02/26/2026 | $1.26 | $1.32 (4.76%) | $1.34 | $1.25 | 31.05 K | $7.56 M |
| 02/25/2026 | $1.25 | $1.30 (4%) | $1.35 | $1.24 | 89.60 K | $7.45 M |
| 02/24/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 87.95 K | $7.22 M |
| 02/23/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.24 | 79.71 K | $7.56 M |
| 02/20/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.34 | 101.40 K | $7.90 M |
| 02/19/2026 | $1.45 | $1.37 (-5.52%) | $1.47 | $1.36 | 142.10 K | $7.85 M |
| 02/18/2026 | $1.49 | $1.49 (0%) | $1.51 | $1.41 | 215.19 K | $8.53 M |
| 02/17/2026 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.45 | 253.80 K | $8.71 M |
| 02/13/2026 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.59 | 99.54 K | $9.22 M |
| 02/12/2026 | $1.70 | $1.62 (-4.71%) | $1.74 | $1.55 | 243.31 K | $9.28 M |
| 02/11/2026 | $1.81 | $1.73 (-4.42%) | $1.85 | $1.69 | 221.03 K | $9.91 M |
| 02/10/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.77 | 234.14 K | $10.77 M |
| 02/09/2026 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.90 | 228.00 K | $11.34 M |
| 02/06/2026 | $1.85 | $1.98 (7.03%) | $2.11 | $1.72 | 551.90 K | $11.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
