5 DAY PERFORMANCE
+77.30%
1 MONTH PERFORMANCE
+39.00%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-29.80%
YEAR-TO-DATE PERFORMANCE
-15.76%
1 YEAR PERFORMANCE
-78.58%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.87 | $0.85 (-2.83%) | $0.88 | $0.84 | 429.86 K | $24.47 M |
| 08/05/2026 | $1.01 | $0.86 (-14.85%) | $1.01 | $0.85 | 1.51 M | $24.89 M |
| 08/04/2026 | $1.34 | $1.03 (-23.13%) | $1.42 | $0.98 | 22.76 M | $29.81 M |
| 08/03/2026 | $0.85 | $1.33 (56.65%) | $1.84 | $0.80 | 59.14 M | $38.49 M |
| 07/31/2026 | $0.84 | $0.78 (-6.56%) | $0.85 | $0.76 | 34.40 K | $22.69 M |
| 07/30/2026 | $0.78 | $0.82 (4.55%) | $0.85 | $0.75 | 89.24 K | $23.60 M |
| 07/29/2026 | $0.88 | $0.78 (-11.16%) | $0.89 | $0.78 | 53.31 K | $22.62 M |
| 07/28/2026 | $0.90 | $0.86 (-5.51%) | $0.91 | $0.85 | 21.05 K | $24.74 M |
| 07/27/2026 | $0.97 | $0.86 (-11.34%) | $0.97 | $0.85 | 31.95 K | $24.89 M |
| 07/24/2026 | $0.94 | $0.88 (-6.6%) | $0.94 | $0.87 | 23.95 K | $25.49 M |
| 07/23/2026 | $0.96 | $0.89 (-7.94%) | $0.96 | $0.87 | 17.35 K | $25.64 M |
| 07/22/2026 | $0.97 | $0.93 (-4.51%) | $0.98 | $0.91 | 36.50 K | $26.81 M |
| 07/21/2026 | $0.99 | $0.94 (-5.09%) | $0.99 | $0.93 | 13.40 K | $27.15 M |
| 07/20/2026 | $0.96 | $0.95 (-1.36%) | $0.98 | $0.91 | 18.35 K | $27.40 M |
| 07/17/2026 | $0.99 | $0.92 (-7.06%) | $0.99 | $0.91 | 20.90 K | $26.63 M |
| 07/16/2026 | $0.96 | $0.98 (1.66%) | $1.01 | $0.91 | 465.60 K | $28.24 M |
| 07/15/2026 | $0.99 | $1.00 (0.69%) | $1.02 | $0.98 | 12.87 K | $28.85 M |
| 07/14/2026 | $0.99 | $1.00 (1.01%) | $1.03 | $0.97 | 17.30 K | $28.94 M |
| 07/13/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.98 | 15.05 K | $28.94 M |
| 07/10/2026 | $0.97 | $0.99 (1.55%) | $1.03 | $0.97 | 13.30 K | $28.50 M |
| 07/09/2026 | $0.98 | $0.99 (0.98%) | $1.00 | $0.96 | 14.50 K | $28.50 M |
| 07/08/2026 | $1.03 | $0.97 (-5.82%) | $1.04 | $0.97 | 27.00 K | $28.07 M |
| 07/07/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 14.90 K | $28.94 M |
| 07/06/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 35.85 K | $29.23 M |
| 07/02/2026 | $1.04 | $1.04 (0%) | $1.09 | $1.04 | 26.43 K | $30.10 M |
| 07/01/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.06 | 49.80 K | $30.68 M |
| 06/30/2026 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.04 | 32.34 K | $30.39 M |
| 06/29/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.02 | 81.43 K | $30.10 M |
| 06/26/2026 | $0.99 | $1.09 (10%) | $1.12 | $0.96 | 472.60 K | $31.54 M |
| 06/25/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.02 | 28.60 K | $29.81 M |
| 06/24/2026 | $0.98 | $1.05 (7.11%) | $1.09 | $0.98 | 32.92 K | $30.39 M |
| 06/23/2026 | $0.91 | $0.99 (8.47%) | $1.11 | $0.91 | 137.42 K | $28.57 M |
| 06/22/2026 | $1.16 | $1.00 (-13.79%) | $1.16 | $1.00 | 130.30 K | $28.94 M |
| 06/18/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 67.80 K | $33.28 M |
| 06/17/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 28.30 K | $33.28 M |
| 06/16/2026 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.12 | 63.20 K | $33.28 M |
| 06/15/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.16 | 38.84 K | $34.15 M |
| 06/12/2026 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.19 | 37.39 K | $34.44 M |
| 06/11/2026 | $1.15 | $1.19 (3.48%) | $1.25 | $1.14 | 17.10 K | $34.44 M |
| 06/10/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.13 | 51.91 K | $32.70 M |
| 06/09/2026 | $1.26 | $1.16 (-7.94%) | $1.34 | $1.16 | 85.04 K | $33.57 M |
| 06/08/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.24 | 53.84 K | $35.88 M |
| 06/05/2026 | $1.28 | $1.28 (0%) | $1.32 | $1.28 | 68.35 K | $37.04 M |
| 06/04/2026 | $1.31 | $1.32 (0.76%) | $1.38 | $1.30 | 19.94 K | $38.20 M |
| 06/03/2026 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.16 | 77.47 K | $37.91 M |
| 06/02/2026 | $1.34 | $1.38 (2.99%) | $1.42 | $1.32 | 31.90 K | $39.94 M |
| 06/01/2026 | $1.29 | $1.37 (6.2%) | $1.41 | $1.29 | 101.02 K | $39.65 M |
| 05/29/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 18.84 K | $41.38 M |
| 05/28/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.36 | 58.33 K | $41.96 M |
| 05/27/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.38 | 36.60 K | $40.22 M |
| 05/26/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.40 | 100.33 K | $41.09 M |
| 05/22/2026 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.38 | 56.02 K | $40.80 M |
| 05/21/2026 | $1.32 | $1.41 (6.82%) | $1.43 | $1.31 | 75.34 K | $40.80 M |
| 05/20/2026 | $1.26 | $1.36 (7.94%) | $1.38 | $1.26 | 66.90 K | $39.36 M |
| 05/19/2026 | $1.43 | $1.29 (-9.79%) | $1.45 | $1.28 | 151.50 K | $37.33 M |
| 05/18/2026 | $1.77 | $1.48 (-16.38%) | $1.83 | $1.36 | 651.28 K | $42.83 M |
| 05/15/2026 | $1.49 | $1.62 (8.72%) | $1.72 | $1.48 | 154.59 K | $46.88 M |
| 05/14/2026 | $1.41 | $1.47 (4.26%) | $1.50 | $1.41 | 87.27 K | $42.54 M |
| 05/13/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.41 | 107.95 K | $41.67 M |
| 05/12/2026 | $1.39 | $1.45 (4.32%) | $1.48 | $1.35 | 126.20 K | $41.96 M |
| 05/11/2026 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.34 | 186.40 K | $40.80 M |
| 05/08/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.49 | 74.04 K | $43.70 M |
| 05/07/2026 | $1.57 | $1.57 (0%) | $1.62 | $1.56 | 117.31 K | $45.43 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.
