5 DAY PERFORMANCE
+262.17%
1 MONTH PERFORMANCE
+238.20%
3 MONTH PERFORMANCE
+61.63%
6 MONTH PERFORMANCE
-10.32%
YEAR-TO-DATE PERFORMANCE
-15.76%
1 YEAR PERFORMANCE
-45.91%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.35 | $0.25 (-29.23%) | $0.38 | $0.22 | 140.39 K | |
| 11/04/2026 | $0.39 | $0.35 (-10.05%) | $0.39 | $0.35 | 40.10 K | $10.73 M |
| 11/03/2026 | $0.38 | $0.35 (-6.59%) | $0.38 | $0.35 | 20.50 K | $10.83 M |
| 11/02/2026 | $0.39 | $0.38 (-3.15%) | $0.41 | $0.38 | 31.07 K | $11.65 M |
| 10/30/2026 | $0.37 | $0.38 (4.63%) | $0.40 | $0.37 | 125.50 K | $11.74 M |
| 10/29/2026 | $0.35 | $0.37 (6.67%) | $0.38 | $0.35 | 82.32 K | $10.66 M |
| 10/28/2026 | $0.33 | $0.37 (9.78%) | $0.38 | $0.33 | 68.03 K | $10.63 M |
| 10/27/2026 | $0.33 | $0.34 (2.49%) | $0.35 | $0.32 | 48.50 K | $9.78 M |
| 10/26/2026 | $0.32 | $0.34 (4.98%) | $0.38 | $0.32 | 230.93 K | $9.83 M |
| 10/23/2026 | $0.33 | $0.33 (-2.6%) | $0.34 | $0.32 | 56.37 K | $9.43 M |
| 10/22/2026 | $0.37 | $0.34 (-7.65%) | $0.37 | $0.32 | 117.41 K | $9.79 M |
| 10/21/2026 | $0.39 | $0.36 (-7.18%) | $0.39 | $0.35 | 118.02 K | $10.41 M |
| 10/20/2026 | $0.34 | $0.37 (6.73%) | $0.38 | $0.34 | 62.72 K | $10.66 M |
| 10/19/2026 | $0.39 | $0.35 (-10.8%) | $0.39 | $0.34 | 76.33 K | $10.05 M |
| 10/16/2026 | $0.39 | $0.36 (-6.13%) | $0.40 | $0.36 | 94.60 K | $10.47 M |
| 10/15/2026 | $0.38 | $0.38 (-0.61%) | $0.38 | $0.36 | 60.26 K | $10.94 M |
| 10/14/2026 | $0.39 | $0.36 (-7.46%) | $0.39 | $0.35 | 115.74 K | $10.45 M |
| 10/13/2026 | $0.40 | $0.39 (-2.26%) | $0.40 | $0.38 | 108.07 K | $11.30 M |
| 10/12/2026 | $0.41 | $0.38 (-6.44%) | $0.43 | $0.38 | 137.23 K | $11.07 M |
| 10/09/2026 | $0.44 | $0.43 (-2.31%) | $0.44 | $0.39 | 70.23 K | $12.35 M |
| 10/08/2026 | $0.42 | $0.41 (-2.19%) | $0.43 | $0.41 | 54.22 K | $12.01 M |
| 10/07/2026 | $0.45 | $0.44 (-2.87%) | $0.45 | $0.42 | 154.70 K | $12.66 M |
| 10/06/2026 | $0.40 | $0.45 (12.37%) | $0.46 | $0.37 | 229.20 K | $12.98 M |
| 10/05/2026 | $0.47 | $0.41 (-12.55%) | $0.48 | $0.37 | 489.67 K | $11.90 M |
| 10/02/2026 | $0.51 | $0.50 (-2.82%) | $0.54 | $0.49 | 164.20 K | $14.36 M |
| 10/01/2026 | $0.51 | $0.52 (2.96%) | $0.55 | $0.51 | 138.61 K | $15.12 M |
| 09/30/2026 | $0.53 | $0.52 (-0.63%) | $0.56 | $0.51 | 306.87 K | $15.11 M |
| 09/29/2026 | $0.64 | $0.56 (-12.63%) | $0.64 | $0.50 | 1.75 M | $16.12 M |
| 09/28/2026 | $0.58 | $0.65 (11.99%) | $0.93 | $0.58 | 53.48 M | $18.83 M |
| 09/25/2026 | $0.58 | $0.58 (-0.83%) | $0.61 | $0.57 | 69.52 K | $16.66 M |
| 09/24/2026 | $0.55 | $0.58 (5.49%) | $0.58 | $0.54 | 44.60 K | $16.80 M |
| 09/23/2026 | $0.58 | $0.58 (1.13%) | $0.59 | $0.56 | 30.27 K | $16.87 M |
| 09/22/2026 | $0.58 | $0.59 (1.79%) | $0.59 | $0.56 | 59.51 K | $17.09 M |
| 09/21/2026 | $0.54 | $0.59 (7.72%) | $0.60 | $0.54 | 112.30 K | $16.97 M |
| 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 |
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.
