Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

Fusemachines (FUSE) Stock Chart & Stock Price History

Fusemachines logo
$1.41 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$1.44 +0.03 (+2.06%)
As of 05/22/2026 06:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Fusemachines Stock Price Performance

The Fusemachines (FUSE) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 24.60%, reflecting recent market activity.

As of the latest close, Fusemachines traded at $1.41 with a market cap of $40.81 million and volume of 56,022 shares.

Receive FUSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fusemachines and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.68%
1 Month
Performance
-24.60%
3 Month
Performance
+8.46%

FUSE Stock Chart for Monday, May, 25, 2026

Fusemachines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$1.41$1.41$1.49$1.3856,022 shs$40.81 million
05/22/2026$1.41$1.41$1.49$1.3856,022 shs$40.81 million
05/21/2026$1.36$1.41
+3.68%
$1.43$1.3175,322 shs$40.80 million
05/20/2026$1.29$1.36
+5.43%
$1.38$1.2666,856 shs$39.36 million
05/19/2026$1.48$1.29
-12.84%
$1.45$1.28150,117 shs$37.33 million
05/18/2026$1.62$1.48
-8.64%
$1.83$1.36650,963 shs$42.83 million
05/15/2026$1.47$1.62
+10.20%
$1.72$1.48154,332 shs$46.88 million
05/14/2026$1.44$1.47
+2.08%
$1.50$1.4187,061 shs$42.54 million
05/13/2026$1.45$1.44
-0.69%
$1.49$1.41107,945 shs$41.67 million
05/12/2026$1.41$1.45
+2.84%
$1.48$1.35126,170 shs$41.96 million
05/11/2026$1.51$1.41
-6.62%
$1.51$1.34185,242 shs$40.81 million
05/08/2026$1.57$1.51
-3.82%
$1.59$1.4972,918 shs$45.43 million
05/07/2026$1.55$1.57
+1.29%
$1.62$1.56112,396 shs$45.44 million
05/06/2026$1.55$1.55$1.60$1.52188,317 shs$44.85 million
05/05/2026N/A$1.55$1.69$1.53140,914 shs$44.86 million
04/30/2026$1.72$1.71
-0.58%
$1.77$1.60226,860 shs$49.49 million
04/29/2026$1.75$1.72
-1.71%
$1.76$1.6876,184 shs$49.78 million
04/28/2026$1.84$1.75
-4.89%
$1.78$1.67113,521 shs$50.65 million
04/27/2026$1.87$1.84
-1.60%
$1.93$1.82103,135 shs$53.25 million
04/24/2026$1.74$1.87
+7.47%
$1.92$1.62184,447 shs$54.11 million

This page (NASDAQ:FUSE) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners