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.
- 2026-11-06: Close $0.31.
- 2026-09-24: Close $0.57.
- 2026-09-23: Close $0.57.
- 2026-09-22: Close $0.59.
- Available history
- 2025-10-23 to 2026-11-06
- 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 — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $0.31 | ||||||
| 2026-09-24 | $0.57 | ||||||
| 2026-09-23 | $0.57 | ||||||
| 2026-09-22 | $0.59 | ||||||
| 2026-09-21 | $0.58 | ||||||
| 2026-09-18 | $0.53 | ||||||
| 2026-09-17 | $0.56 | ||||||
| 2026-09-16 | $0.52 | ||||||
| 2026-09-15 | $0.53 | ||||||
| 2026-09-14 | $0.60 | ||||||
| 2026-09-11 | $0.61 | ||||||
| 2026-09-10 | $0.60 | ||||||
| 2026-09-09 | $0.61 | ||||||
| 2026-09-08 | $0.61 | ||||||
| 2026-09-04 | $0.61 | ||||||
| 2026-09-03 | $0.61 | ||||||
| 2026-09-02 | $0.59 | ||||||
| 2026-09-01 | $0.64 | ||||||
| 2026-08-31 | $0.69 | ||||||
| 2026-08-28 | $0.70 | ||||||
| 2026-08-27 | $0.76 | ||||||
| 2026-08-26 | $0.78 | ||||||
| 2026-08-25 | $0.78 | ||||||
| 2026-08-24 | $0.78 | ||||||
| 2026-08-21 | $0.77 | ||||||
| 2026-08-20 | $0.78 | ||||||
| 2026-08-19 | $0.83 | ||||||
| 2026-08-18 | $0.81 | ||||||
| 2026-08-14 | $0.84 | ||||||
| 2026-08-13 | $0.82 | ||||||
| 2026-08-12 | $0.81 | ||||||
| 2026-08-11 | $0.88 | ||||||
| 2026-08-10 | $0.82 | ||||||
| 2026-08-07 | $0.85 | ||||||
| 2026-08-06 | $0.85 | ||||||
| 2026-08-05 | $0.86 | ||||||
| 2026-08-04 | $0.98 | ||||||
| 2026-08-03 | $1.33 | ||||||
| 2026-07-31 | $0.80 | ||||||
| 2026-07-30 | $0.82 | ||||||
| 2026-07-27 | $0.86 | ||||||
| 2026-07-24 | $0.87 | ||||||
| 2026-07-21 | $0.95 | ||||||
| 2026-07-17 | $0.98 | ||||||
| 2026-07-16 | $0.98 | ||||||
| 2026-07-08 | $1.02 | ||||||
| 2026-07-02 | $1.05 | ||||||
| 2026-07-01 | $1.06 | ||||||
| 2026-06-30 | $1.06 | ||||||
| 2026-06-26 | $1.09 | ||||||
| 2026-06-25 | $1.06 | ||||||
| 2026-06-24 | $1.05 | ||||||
| 2026-06-23 | $1.00 | ||||||
| 2026-06-22 | $1.01 | ||||||
| 2026-06-18 | $1.14 | ||||||
| 2026-06-17 | $1.16 | ||||||
| 2026-06-16 | $1.17 | ||||||
| 2026-06-15 | $1.18 | ||||||
| 2026-06-12 | $1.20 | ||||||
| 2026-06-11 | $1.21 | ||||||
| 2026-06-10 | $1.14 | ||||||
| 2026-06-09 | $1.17 | ||||||
| 2026-06-08 | $1.25 | ||||||
| 2026-06-05 | $1.28 | ||||||
| 2026-06-04 | $1.31 | ||||||
| 2026-06-03 | $1.36 | ||||||
| 2026-06-02 | $1.38 | ||||||
| 2026-06-01 | $1.38 | ||||||
| 2026-05-29 | $1.44 | ||||||
| 2026-05-28 | $1.45 | ||||||
| 2026-05-27 | $1.40 | ||||||
| 2026-05-26 | $1.44 | ||||||
| 2026-05-22 | $1.41 | ||||||
| 2026-05-21 | $1.42 | ||||||
| 2026-05-20 | $1.37 | ||||||
| 2026-05-19 | $1.30 | ||||||
| 2026-05-18 | $1.45 | ||||||
| 2026-05-15 | $1.66 | ||||||
| 2026-05-14 | $1.47 | ||||||
| 2026-05-13 | $1.48 | ||||||
| 2026-05-12 | $1.48 | ||||||
| 2026-05-11 | $1.38 | ||||||
| 2026-05-08 | $1.51 | ||||||
| 2026-05-07 | $1.57 | ||||||
| 2026-05-06 | $1.54 | ||||||
| 2026-05-05 | $1.54 | ||||||
| 2026-05-04 | $1.62 | ||||||
| 2026-05-01 | $1.69 | ||||||
| 2026-04-30 | $1.72 | ||||||
| 2026-04-29 | $1.72 | ||||||
| 2026-04-28 | $1.75 | ||||||
| 2026-04-27 | $1.84 | ||||||
| 2026-04-24 | $1.89 | ||||||
| 2026-04-23 | $1.76 | ||||||
| 2026-04-22 | $1.98 | ||||||
| 2026-04-21 | $1.98 | ||||||
| 2026-04-20 | $1.77 | ||||||
| 2026-04-17 | $1.82 | ||||||
| 2026-04-16 | $1.75 | ||||||
| 2026-04-15 | $1.68 | ||||||
| 2026-04-14 | $1.80 | ||||||
| 2026-04-13 | $1.85 | ||||||
| 2026-04-10 | $1.84 | ||||||
| 2026-04-08 | $0.92 | ||||||
| 2026-04-07 | $0.83 | ||||||
| 2026-04-06 | $0.92 | ||||||
| 2026-04-01 | $0.92 | ||||||
| 2026-03-31 | $0.97 | ||||||
| 2026-03-30 | $1.09 | ||||||
| 2026-03-27 | $1.18 | ||||||
| 2026-03-26 | $1.23 | ||||||
| 2026-03-25 | $1.29 | ||||||
| 2026-03-24 | $1.32 | ||||||
| 2026-03-23 | $1.31 | ||||||
| 2026-03-20 | $1.40 | ||||||
| 2026-03-19 | $1.33 | ||||||
| 2026-03-18 | $1.35 | ||||||
| 2026-03-17 | $1.29 | ||||||
| 2026-03-16 | $1.33 | ||||||
| 2026-03-13 | $1.34 | ||||||
| 2026-03-12 | $1.36 | ||||||
| 2026-03-11 | $1.41 | ||||||
| 2026-03-10 | $1.37 | ||||||
| 2026-03-09 | $1.38 | ||||||
| 2026-03-06 | $1.46 | ||||||
| 2026-03-05 | $1.48 | ||||||
| 2026-03-04 | $1.39 | ||||||
| 2026-03-03 | $1.29 | ||||||
| 2026-03-02 | $1.34 | ||||||
| 2026-02-27 | $1.38 | ||||||
| 2026-02-26 | $1.33 | ||||||
| 2026-02-25 | $1.32 | ||||||
| 2026-02-24 | $1.27 | ||||||
| 2026-02-23 | $1.31 | ||||||
| 2026-02-20 | $1.39 | ||||||
| 2026-02-19 | $1.37 | ||||||
| 2026-02-18 | $1.49 | ||||||
| 2026-02-17 | $1.52 | ||||||
| 2026-02-13 | $1.60 | ||||||
| 2026-02-12 | $1.63 | ||||||
| 2026-02-11 | $1.72 | ||||||
| 2026-02-10 | $1.89 | ||||||
| 2026-02-09 | $1.98 | ||||||
| 2026-02-06 | $2.00 | ||||||
| 2026-02-05 | $1.88 | ||||||
| 2026-02-04 | $2.05 | ||||||
| 2026-02-03 | $2.09 | ||||||
| 2026-02-02 | $2.70 | ||||||
| 2026-01-30 | $1.60 | ||||||
| 2026-01-29 | $1.64 | ||||||
| 2026-01-28 | $1.60 | ||||||
| 2026-01-27 | $1.64 | ||||||
| 2026-01-26 | $1.69 | ||||||
| 2026-01-23 | $1.66 | ||||||
| 2026-01-22 | $1.69 | ||||||
| 2026-01-21 | $1.63 | ||||||
| 2026-01-20 | $1.65 | ||||||
| 2026-01-16 | $1.69 | ||||||
| 2026-01-15 | $1.74 | ||||||
| 2026-01-14 | $1.78 | ||||||
| 2026-01-13 | $1.85 | ||||||
| 2026-01-12 | $1.97 | ||||||
| 2026-01-09 | $1.80 | ||||||
| 2026-01-08 | $1.77 | ||||||
| 2026-01-07 | $1.84 | ||||||
| 2026-01-06 | $1.72 | ||||||
| 2026-01-05 | $1.67 | ||||||
| 2026-01-02 | $1.69 |
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 |