FUSEMACHINES INC. Stock Price History
Complete retained FUSE closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for FUSE.
- 2025-12-31: Close $1.64.
- 2025-12-30: Close $1.82.
- 2025-12-29: Close $1.89.
- 2025-12-26: Close $1.91.
- Available history
- 2025-10-23 to 2025-12-31
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2025-10-23 to 2025-12-31
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | $1.64 | ||||||
| 2025-12-30 | $1.82 | ||||||
| 2025-12-29 | $1.89 | ||||||
| 2025-12-26 | $1.91 | ||||||
| 2025-12-24 | $1.94 | ||||||
| 2025-12-23 | $1.87 | ||||||
| 2025-12-22 | $1.91 | ||||||
| 2025-12-19 | $2.02 | ||||||
| 2025-12-18 | $2.09 | ||||||
| 2025-12-17 | $2.06 | ||||||
| 2025-12-16 | $2.08 | ||||||
| 2025-12-15 | $1.92 | ||||||
| 2025-12-12 | $2.09 | ||||||
| 2025-12-11 | $2.32 | ||||||
| 2025-12-10 | $1.91 | ||||||
| 2025-12-09 | $1.87 | ||||||
| 2025-12-08 | $1.85 | ||||||
| 2025-12-04 | $1.80 | ||||||
| 2025-12-03 | $1.79 | ||||||
| 2025-12-02 | $1.72 | ||||||
| 2025-11-26 | $1.89 | ||||||
| 2025-11-25 | $1.89 | ||||||
| 2025-11-24 | $1.71 | ||||||
| 2025-11-19 | $1.66 | ||||||
| 2025-11-18 | $1.61 | ||||||
| 2025-11-17 | $1.70 | ||||||
| 2025-11-14 | $1.85 | ||||||
| 2025-11-13 | $1.87 | ||||||
| 2025-11-12 | $1.85 | ||||||
| 2025-11-11 | $1.85 | ||||||
| 2025-11-10 | $1.99 | ||||||
| 2025-11-07 | $1.80 | ||||||
| 2025-11-06 | $2.21 | ||||||
| 2025-11-05 | $2.52 | ||||||
| 2025-11-04 | $2.53 | ||||||
| 2025-11-03 | $2.72 | ||||||
| 2025-10-31 | $2.69 | ||||||
| 2025-10-30 | $2.57 | ||||||
| 2025-10-29 | $2.95 | ||||||
| 2025-10-28 | $3.17 | ||||||
| 2025-10-27 | $2.63 | ||||||
| 2025-10-24 | $2.82 | ||||||
| 2025-10-23 | $3.95 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Healthcare Triangle, Inc. (HCTI) | United States | $0.011B | |
| Super League Enterprise, Inc. (SLE) | United States | $0.009B | -0.20 |
| Algorhythm Holdings, Inc. (RIME) | United States | $0.003B | -0.61 |
| CREATIVE REALITIES, INC. (CREX) | United States | $0.036B | -2.64 |
| STEM, INC. (STEM) | United States | $0.038B | -1.03 |
| Brand Engagement Network Inc. (BNAI) | United States | $0.048B | |
| Odysight.ai Inc. (ODYS) | $0.054B | -3.84 | |
| CSP INC /MA/ (CSPI) | United States | $0.077B | -117.69 |
| CID Holdco, Inc. (DAIC) | United States | $0.103B | |
| WIDEPOINT CORP (WYY) | United States | $0.109B | -137.61 |