Fusemachines (FUSE) Historical Prices

38 Followers

Time Period

Events

FUSE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	0.39	0.39	0.35	0.35	0.35	-1.13%	40,091	0.04
Nov 03, 2026	0.38	0.38	0.35	0.35	0.35	-7.09%	20,490	0.02
Nov 02, 2026	0.39	0.41	0.38	0.38	0.38	-0.52%	30,764	0.03
Oct 30, 2026	0.37	0.40	0.37	0.38	0.38	+4.08%	125,498	0.09
Oct 29, 2026	0.35	0.38	0.35	0.37	0.37	+0.27%	82,318	0.04
Oct 28, 2026	0.33	0.38	0.33	0.37	0.37	+8.90%	68,021	0.03
Oct 27, 2026	0.33	0.35	0.32	0.34	0.34	-0.59%	48,460	0.02
Oct 26, 2026	0.32	0.38	0.32	0.34	0.34	+4.31%	230,926	0.10
Oct 23, 2026	0.33	0.34	0.32	0.33	0.33	-3.85%	53,641	0.02
Oct 22, 2026	0.37	0.37	0.32	0.34	0.34	-5.85%	117,310	0.05
Oct 21, 2026	0.39	0.39	0.35	0.36	0.36	-2.45%	118,022	0.05
Oct 20, 2026	0.34	0.38	0.34	0.37	0.37	+6.05%	62,722	0.03
Oct 19, 2026	0.39	0.39	0.34	0.35	0.35	-3.88%	72,438	0.03
Oct 16, 2026	0.39	0.40	0.36	0.36	0.36	-4.24%	94,574	0.04
Oct 15, 2026	0.38	0.38	0.36	0.38	0.38	+4.72%	60,264	0.03
Oct 14, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	115,739	0.05
Oct 13, 2026	0.40	0.40	0.38	0.39	0.39	+2.09%	108,065	0.05
Oct 12, 2026	0.41	0.43	0.38	0.38	0.38	-10.33%	137,232	0.06
Oct 09, 2026	0.44	0.44	0.39	0.43	0.43	+2.90%	70,228	0.03
Oct 08, 2026	0.42	0.43	0.41	0.41	0.41	-5.26%	54,216	0.02
Oct 07, 2026	0.45	0.45	0.42	0.44	0.44	-2.46%	154,656	0.07
Oct 06, 2026	0.40	0.46	0.37	0.45	0.45	+9.00%	229,171	0.10
Oct 05, 2026	0.47	0.48	0.37	0.41	0.41	-16.97%	483,937	0.21
Oct 02, 2026	0.51	0.54	0.49	0.50	0.50	-5.17%	164,203	0.07
Oct 01, 2026	0.51	0.55	0.51	0.52	0.52	+0.19%	138,186	0.06
Sep 30, 2026	0.53	0.56	0.51	0.52	0.52	-6.29%	306,870	0.13
Sep 29, 2026	0.64	0.64	0.50	0.56	0.56	-14.46%	1,746,485	0.77
Sep 28, 2026	0.58	0.93	0.58	0.65	0.65	+13.04%	53,476,801	37.67
Sep 25, 2026	0.58	0.61	0.57	0.58	0.58	-0.69%	69,517	0.05
Sep 24, 2026	0.55	0.58	0.54	0.58	0.58	-0.52%	44,573	0.03
Sep 23, 2026	0.58	0.59	0.56	0.58	0.58	-1.19%	30,272	0.02
Sep 22, 2026	0.58	0.59	0.56	0.59	0.59	+0.51%	59,505	0.04
Sep 21, 2026	0.54	0.60	0.54	0.59	0.59	+7.72%	112,251	0.08
Sep 18, 2026	0.55	0.56	0.52	0.54	0.54	-2.68%	93,941	0.07
Sep 17, 2026	0.51	0.56	0.51	0.56	0.56	+9.39%	204,830	0.14
Sep 16, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	135,940	0.10
Sep 15, 2026	0.60	0.60	0.52	0.53	0.53	-10.61%	220,335	0.16
Sep 14, 2026	0.58	0.60	0.57	0.59	0.59	-1.49%	39,463	0.03
Sep 11, 2026	0.63	0.64	0.60	0.60	0.60	+0.00%	49,103	0.03
Sep 10, 2026	0.62	0.65	0.59	0.60	0.60	-0.33%	48,760	0.03
Sep 09, 2026	0.60	0.61	0.58	0.61	0.61	+0.67%	59,844	0.04
Sep 08, 2026	0.63	0.63	0.60	0.60	0.60	-3.06%	51,574	0.04
Sep 07, 2026	0.60	0.63	0.59	0.62	0.62	+0.00%	0	0.00
Sep 04, 2026	0.60	0.63	0.59	0.62	0.62	+3.33%	106,291	0.07
Sep 03, 2026	0.60	0.62	0.57	0.60	0.60	+1.69%	70,106	0.05
Sep 02, 2026	0.63	0.64	0.59	0.59	0.59	-7.38%	170,922	0.12
Sep 01, 2026	0.70	0.70	0.64	0.64	0.64	-7.68%	141,900	0.10
Aug 31, 2026	0.70	0.70	0.68	0.69	0.69	-1.00%	43,193	0.03
Aug 28, 2026	0.76	0.76	0.68	0.70	0.70	-8.53%	259,151	0.18
Aug 27, 2026	0.79	0.79	0.76	0.76	0.76	-1.68%	126,386	0.09

Fusemachines historical prices

Fusemachines (FUSE) Historical Prices

Become an Expert with TipRanks Premium