5 DAY PERFORMANCE
+171.80%
1 MONTH PERFORMANCE
+80.22%
3 MONTH PERFORMANCE
+20.87%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-15.76%
1 YEAR PERFORMANCE
-90.07%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.55 | $0.54 (-1.09%) | $0.56 | $0.52 | 93.94 K | $15.76 M |
| 09/17/2026 | $0.51 | $0.56 (9.61%) | $0.56 | $0.51 | 205.16 K | $16.19 M |
| 09/16/2026 | $0.54 | $0.51 (-5.3%) | $0.54 | $0.50 | 135.94 K | $14.81 M |
| 09/15/2026 | $0.60 | $0.53 (-11.4%) | $0.60 | $0.52 | 220.34 K | $15.40 M |
| 09/14/2026 | $0.58 | $0.59 (2.4%) | $0.60 | $0.57 | 39.46 K | $17.23 M |
| 09/11/2026 | $0.63 | $0.60 (-3.86%) | $0.64 | $0.60 | 49.10 K | $17.47 M |
| 09/10/2026 | $0.62 | $0.60 (-3.02%) | $0.65 | $0.59 | 48.76 K | $17.49 M |
| 09/09/2026 | $0.60 | $0.61 (0.97%) | $0.61 | $0.58 | 59.84 K | $17.55 M |
| 09/08/2026 | $0.63 | $0.60 (-4.52%) | $0.63 | $0.60 | 51.60 K | $17.42 M |
| 09/04/2026 | $0.60 | $0.62 (3.32%) | $0.63 | $0.59 | 106.29 K | $17.96 M |
| 09/03/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.57 | 70.37 K | $17.38 M |
| 09/02/2026 | $0.63 | $0.59 (-6.22%) | $0.64 | $0.59 | 170.92 K | $17.11 M |
| 09/01/2026 | $0.70 | $0.64 (-8.41%) | $0.70 | $0.64 | 151.03 K | $18.47 M |
| 08/31/2026 | $0.70 | $0.69 (-1.82%) | $0.70 | $0.68 | 43.19 K | $19.99 M |
| 08/28/2026 | $0.76 | $0.70 (-8.54%) | $0.76 | $0.68 | 260.87 K | $20.19 M |
| 08/27/2026 | $0.79 | $0.76 (-3.62%) | $0.79 | $0.76 | 126.39 K | $22.07 M |
| 08/26/2026 | $0.79 | $0.78 (-1.89%) | $0.79 | $0.76 | 60.31 K | $22.45 M |
| 08/25/2026 | $0.79 | $0.79 (-0.05%) | $0.79 | $0.76 | 84.78 K | $22.84 M |
| 08/24/2026 | $0.79 | $0.77 (-3.47%) | $0.80 | $0.76 | 100.56 K | $22.17 M |
| 08/21/2026 | $0.80 | $0.77 (-3.41%) | $0.80 | $0.76 | 161.45 K | $22.34 M |
| 08/20/2026 | $0.82 | $0.78 (-4.84%) | $0.82 | $0.77 | 182.33 K | $22.60 M |
| 08/19/2026 | $0.81 | $0.82 (1.25%) | $0.85 | $0.80 | 284.30 K | $23.79 M |
| 08/18/2026 | $0.82 | $0.81 (-0.6%) | $0.83 | $0.80 | 56.10 K | $23.49 M |
| 08/17/2026 | $0.84 | $0.84 (-0.46%) | $0.85 | $0.81 | 81.66 K | $24.22 M |
| 08/14/2026 | $0.82 | $0.85 (3.1%) | $0.85 | $0.81 | 114.50 K | $24.49 M |
| 08/13/2026 | $0.81 | $0.83 (2.22%) | $0.83 | $0.79 | 141.40 K | $23.98 M |
| 08/12/2026 | $0.87 | $0.81 (-6.96%) | $0.89 | $0.80 | 373.10 K | $23.46 M |
| 08/11/2026 | $0.82 | $0.88 (6.71%) | $0.89 | $0.80 | 389.50 K | $25.44 M |
| 08/10/2026 | $0.81 | $0.83 (1.88%) | $0.85 | $0.78 | 469.31 K | $23.99 M |
| 08/07/2026 | $0.81 | $0.86 (5.15%) | $0.86 | $0.80 | 582.62 K | $24.75 M |
| 08/06/2026 | $0.87 | $0.85 (-2.83%) | $0.88 | $0.84 | 429.90 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 |
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.
