Free Trial

Fusemachines (FUSE) Stock Chart & Stock Price History

Fusemachines logo
$1.55 -0.07 (-4.32%)
Closing price 04:00 PM Eastern
Extended Trading
$1.61 +0.06 (+3.94%)
As of 07:57 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 increased 66.02%, reflecting recent market activity.

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
-9.36%
1 Month
Performance
+66.02%
3 Month
Performance
-19.27%

FUSE Stock Chart for Tuesday, May, 5, 2026

Fusemachines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/23/2026$1.97$1.74
-11.68%
$2.00$1.71373,468 shs$50.36 million
04/22/2026$1.97$1.97$2.00$1.84317,393 shs$57.01 million
04/21/2026$1.76$1.97
+11.93%
$2.01$1.72853,853 shs$57.01 million
04/20/2026$1.83$1.76
-3.83%
$1.80$1.65287,439 shs$50.93 million
04/17/2026$1.76$1.83
+3.98%
$1.87$1.70676,996 shs$52.96 million
04/16/2026$1.65$1.76
+6.67%
$1.78$1.52581,726 shs$50.93 million
04/15/2026$1.80$1.65
-8.33%
$1.83$1.62838,409 shs$47.75 million
04/14/2026$1.84$1.80
-2.17%
$2.05$1.702.95 million shs$52.09 million
04/13/2026$1.83$1.84
+0.55%
$2.26$1.6112.76 million shs$53.25 million
04/10/2026$0.85$1.83
+115.29%
$2.01$0.98125.75 million shs$52.96 million
04/09/2026$0.91$0.85
-6.61%
$0.94$0.8532,276 shs$24.60 million
04/08/2026$0.84$0.91
+7.77%
$0.93$0.8726,174 shs$26.34 million
04/07/2026$0.90$0.84
-6.16%
$0.95$0.8095,212 shs$24.44 million
04/06/2026$0.93$0.90
-3.60%
$0.94$0.9042,954 shs$26.05 million

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