5 DAY PERFORMANCE
+20.87%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-15.76%
1 YEAR PERFORMANCE
-88.39%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.16 | $1.01 (-13.36%) | $1.16 | $1.00 | 129.26 K | $29.08 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 |
| 05/06/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.52 | 188.33 K | $44.86 M |
| 05/05/2026 | $1.62 | $1.55 (-4.32%) | $1.69 | $1.53 | 140.99 K | $44.86 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 | $49.49 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 | $54.12 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 | $35.31 M |
| 03/25/2026 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.24 | 61.50 K | $36.46 M |
| 03/24/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.28 | 44.13 K | $38.20 M |
| 03/23/2026 | $1.42 | $1.33 (-6.34%) | $1.44 | $1.30 | 55.84 K | $38.49 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.
