Fusemachines Inc. - Common stock (FUSE)
2.1200
+0.1900 (9.84%)
NASDAQ · Last Trade: Dec 18th, 12:59 PM EST
Historical Prices For Fusemachines Inc. - Common stock (FUSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.96 | 2.09 | 1.88 | 1.93 | 123,723 | 1.93 |
| 12/16/2025 | 1.88 | 2.10 | 1.86 | 2.00 | 71,927 | 2.00 |
| 12/15/2025 | 2.03 | 2.10 | 1.80 | 1.89 | 237,257 | 1.89 |
| 12/12/2025 | 2.20 | 2.38 | 2.03 | 2.06 | 253,355 | 2.06 |
| 12/11/2025 | 1.93 | 2.39 | 1.87 | 2.27 | 199,475 | 2.27 |
| 12/10/2025 | 1.77 | 2.00 | 1.75 | 1.87 | 67,768 | 1.87 |
| 12/09/2025 | 1.85 | 1.89 | 1.80 | 1.81 | 28,009 | 1.81 |
| 12/08/2025 | 1.82 | 1.97 | 1.70 | 1.81 | 85,187 | 1.81 |
| 12/05/2025 | 1.80 | 1.83 | 1.71 | 1.78 | 26,849 | 1.78 |
| 12/04/2025 | 1.77 | 1.80 | 1.70 | 1.80 | 41,012 | 1.80 |
| 12/03/2025 | 1.78 | 1.80 | 1.72 | 1.75 | 28,777 | 1.75 |
| 12/02/2025 | 1.65 | 1.79 | 1.65 | 1.73 | 29,037 | 1.73 |
| 12/01/2025 | 1.92 | 1.92 | 1.65 | 1.65 | 45,302 | 1.65 |
| 11/28/2025 | 1.85 | 1.91 | 1.81 | 1.83 | 12,018 | 1.83 |
| 11/26/2025 | 1.97 | 1.97 | 1.86 | 1.91 | 19,690 | 1.91 |
| 11/25/2025 | 1.88 | 2.02 | 1.75 | 1.90 | 54,571 | 1.90 |
| 11/24/2025 | 1.73 | 1.91 | 1.65 | 1.90 | 103,463 | 1.90 |
| 11/21/2025 | 1.69 | 1.74 | 1.65 | 1.67 | 29,865 | 1.67 |
| 11/20/2025 | 1.70 | 1.78 | 1.62 | 1.64 | 34,636 | 1.64 |
| 11/19/2025 | 1.65 | 1.72 | 1.64 | 1.69 | 53,126 | 1.69 |
| 11/18/2025 | 1.74 | 1.75 | 1.60 | 1.68 | 68,444 | 1.68 |
| 11/17/2025 | 1.85 | 1.94 | 1.60 | 1.74 | 99,128 | 1.74 |
| 11/14/2025 | 1.81 | 1.92 | 1.73 | 1.83 | 56,122 | 1.83 |
| 11/13/2025 | 1.81 | 1.89 | 1.75 | 1.83 | 73,588 | 1.83 |
| 11/12/2025 | 1.77 | 1.86 | 1.73 | 1.84 | 66,568 | 1.84 |
| 11/11/2025 | 1.96 | 1.96 | 1.75 | 1.78 | 96,532 | 1.78 |
| 11/10/2025 | 1.87 | 2.05 | 1.65 | 1.96 | 214,556 | 1.96 |
| 11/07/2025 | 2.22 | 2.25 | 1.75 | 1.80 | 346,137 | 1.80 |
| 11/06/2025 | 2.53 | 2.58 | 2.20 | 2.26 | 124,531 | 2.26 |
| 11/05/2025 | 2.54 | 2.70 | 2.40 | 2.57 | 192,750 | 2.57 |
| 11/04/2025 | 2.67 | 2.70 | 2.32 | 2.55 | 309,753 | 2.55 |
| 11/03/2025 | 2.65 | 2.77 | 2.55 | 2.74 | 246,105 | 2.74 |
| 10/31/2025 | 2.55 | 2.80 | 2.55 | 2.70 | 151,322 | 2.70 |
| 10/30/2025 | 2.96 | 3.00 | 2.55 | 2.56 | 471,075 | 2.56 |
| 10/29/2025 | 3.08 | 3.25 | 2.82 | 3.03 | 522,211 | 3.03 |
| 10/28/2025 | 2.52 | 3.18 | 2.35 | 3.14 | 1,382,066 | 3.14 |
| 10/27/2025 | 2.80 | 2.85 | 2.42 | 2.60 | 780,967 | 2.60 |
| 10/24/2025 | 3.30 | 3.45 | 2.73 | 2.73 | 1,223,490 | 2.73 |
| 10/23/2025 | 2.90 | 4.25 | 2.80 | 4.00 | 1,068,577 | 4.00 |